H&R Block, Inc. (HRB) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HRB Historical Performance
Short-Term Returns
HRB Stock Price Trajectory (2011–2026)
As of May 8, 2026, H&R Block, Inc. (HRB) trades at $36.28, representing a -41.1% return over the past year. The stock has delivered a +82.6% total return over five years (+9.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $68.45 on August 16, 2024. From this peak, HRB has corrected -47.0%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers INTU (-36.6% 1Y), VRSN (-3.1% 1Y), and ACIW (-15.0% 1Y), HRB has underperformed the peer group average. Compare HRB vs INTU →
HRB Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 31.27 | 36.97 | 31.14 | 36.28 | 6.09M | +23.74% |
| 2026-05-06 | 29.98 | 30.18 | 29.12 | 29.32 | 2.46M | -2.36% |
| 2026-05-05 | 30.87 | 31.00 | 29.52 | 30.03 | 2.43M | -3.38% |
| 2026-05-04 | 31.25 | 32.40 | 31.03 | 31.08 | 2.23M | -0.54% |
| 2026-05-01 | 32.00 | 32.34 | 31.23 | 31.25 | 1.67M | -1.51% |
| 2026-04-30 | 30.94 | 31.93 | 30.56 | 31.73 | 2.04M | +0.95% |
| 2026-04-29 | 31.48 | 31.69 | 31.10 | 31.43 | 1.99M | -0.25% |
| 2026-04-28 | 31.50 | 32.08 | 31.03 | 31.51 | 2.37M | +2.84% |
| 2026-04-27 | 30.64 | 31.45 | 30.18 | 30.64 | 2.43M | +1.19% |
| 2026-04-24 | 30.85 | 31.37 | 29.75 | 30.28 | 2.21M | -2.35% |
| 2026-04-23 | 31.33 | 31.87 | 30.50 | 31.01 | 2.30M | -1.52% |
| 2026-04-22 | 32.00 | 32.60 | 31.26 | 31.49 | 1.66M | -2.51% |
| 2026-04-21 | 31.79 | 32.62 | 31.36 | 32.30 | 2.02M | +1.86% |
| 2026-04-20 | 31.98 | 32.44 | 31.68 | 31.71 | 1.60M | -1.40% |
| 2026-04-17 | 31.95 | 32.48 | 31.81 | 32.16 | 1.97M | +0.66% |
| 2026-04-16 | 31.23 | 32.66 | 31.18 | 31.95 | 1.48M | +3.36% |
| 2026-04-15 | 30.66 | 31.18 | 30.57 | 30.91 | 1.41M | +1.28% |
| 2026-04-14 | 31.16 | 31.79 | 30.41 | 30.52 | 1.68M | -2.09% |
| 2026-04-13 | 30.00 | 31.26 | 29.84 | 31.17 | 1.62M | +4.60% |
| 2026-04-10 | 30.67 | 31.02 | 29.75 | 29.80 | 1.81M | -3.47% |
| 2026-04-09 | 31.66 | 31.80 | 30.54 | 30.87 | 1.54M | -3.11% |
| 2026-04-08 | 32.66 | 33.05 | 31.81 | 31.86 | 1.50M | -1.85% |
| 2026-04-07 | 32.68 | 33.41 | 32.44 | 32.46 | 1.84M | -0.61% |
| 2026-04-06 | 31.99 | 32.88 | 31.74 | 32.66 | 2.05M | +1.49% |
| 2026-04-02 | 31.88 | 32.65 | 31.38 | 32.18 | 1.78M | +1.19% |
| 2026-04-01 | 31.39 | 31.84 | 30.43 | 31.80 | 1.56M | +0.22% |
| 2026-03-31 | 31.74 | 32.17 | 31.02 | 31.73 | 1.25M | +0.27% |
| 2026-03-30 | 31.48 | 31.80 | 30.80 | 31.64 | 1.32M | +1.39% |
| 2026-03-27 | 31.12 | 31.52 | 30.42 | 31.21 | 1.41M | -0.19% |
| 2026-03-26 | 30.79 | 31.71 | 30.63 | 31.27 | 1.19M | +1.56% |
See HRB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HRB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HRB vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonHRB — Frequently Asked Questions
Quick answers to the most common questions about buying HRB stock.
How has HRB stock performed recently?
HRB declined -41.1% over the past year, below its 5-year annualized CAGR of +9.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HRB's all-time high price?
H&R Block, Inc. reached $68.45 on 2024-08-16. The 52-week high is $64.62. Current 1-year return of -41.1% places the stock further from historical peaks.
Where can I download HRB historical price data?
This page provides HRB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.