H&R Block, Inc. (HRB) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -11.2%
- 3M
- +12.8%
- YTD
- -19.3%
- 1Y
- -37.6%
- 3Y
- +1.5%
- 5Y
- +7.9%
Loading 10-year price history...
HRB Historical Performance
HRB Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -8.0%
- 2003 annual price return
- +34.2%
- 2004 annual price return
- -12.1%
- 2005 annual price return
- +0.8%
- 2006 annual price return
- -5.8%
- 2007 annual price return
- -20.0%
- 2008 annual price return
- +22.1%
- 2009 annual price return
- +0.5%
- 2010 annual price return
- -47.4%
- 2011 annual price return
- +30.7%
- 2012 annual price return
- +14.3%
- 2013 annual price return
- +52.4%
- 2014 annual price return
- +14.6%
- 2015 annual price return
- +0.7%
- 2016 annual price return
- -30.2%
- 2017 annual price return
- +14.4%
- 2018 annual price return
- -5.2%
- 2019 annual price return
- -8.2%
- 2020 annual price return
- -32.5%
- 2021 annual price return
- +50.4%
- 2022 annual price return
- +49.4%
- 2023 annual price return
- +37.9%
- 2024 annual price return
- +7.8%
- 2025 annual price return
- -17.9%
- 2026 annual price return
- -28.1%
HRB Stock Price Trajectory (1980–2026)
As of June 22, 2026, H&R Block, Inc. (HRB) trades at $34.38, representing a -37.6% return over the past year. The stock has delivered a +75.5% total return over five years (+7.9% 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 -49.8%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers INTU (-64.6% 1Y), VRSN (-5.9% 1Y), and ACIW (-1.5% 1Y), HRB has underperformed the peer group average. Compare HRB vs INTU →
HRB Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 34.99 | 35.22 | 33.73 | 34.38 | 2.87M | -2.66% |
| 2026-06-17 | 35.77 | 36.40 | 35.24 | 35.32 | 2.00M | -2.51% |
| 2026-06-16 | 36.47 | 36.68 | 36.05 | 36.23 | 1.59M | +0.08% |
| 2026-06-15 | 36.29 | 36.91 | 35.81 | 36.20 | 2.05M | -0.88% |
| 2026-06-12 | 36.22 | 36.52 | 35.75 | 36.52 | 2.53M | +1.76% |
| 2026-06-11 | 37.16 | 37.23 | 35.50 | 35.89 | 3.16M | -3.55% |
| 2026-06-10 | 37.88 | 38.25 | 36.87 | 37.21 | 1.99M | -2.74% |
| 2026-06-09 | 37.63 | 38.68 | 37.44 | 38.26 | 2.83M | +1.95% |
| 2026-06-08 | 37.50 | 38.08 | 37.25 | 37.53 | 1.80M | -1.47% |
| 2026-06-05 | 38.23 | 38.66 | 37.55 | 38.09 | 2.04M | +1.65% |
| 2026-06-04 | 38.48 | 39.00 | 37.41 | 37.47 | 1.66M | -1.29% |
| 2026-06-03 | 37.80 | 38.08 | 37.10 | 37.96 | 2.43M | -1.61% |
| 2026-06-02 | 39.14 | 39.31 | 38.16 | 38.58 | 2.21M | -2.50% |
| 2026-06-01 | 38.99 | 40.07 | 38.75 | 39.57 | 2.47M | +2.81% |
| 2026-05-29 | 38.27 | 39.17 | 38.22 | 38.49 | 1.63M | +0.50% |
| 2026-05-28 | 38.53 | 39.23 | 38.20 | 38.30 | 1.79M | -0.98% |
| 2026-05-27 | 39.11 | 39.27 | 38.16 | 38.68 | 1.79M | -0.39% |
| 2026-05-26 | 38.64 | 39.14 | 37.85 | 38.83 | 1.54M | -0.15% |
| 2026-05-22 | 37.81 | 39.15 | 37.81 | 38.89 | 371K | +2.64% |
| 2026-05-21 | 38.99 | 39.00 | 37.43 | 37.89 | 3.74M | -4.80% |
| 2026-05-20 | 38.43 | 39.84 | 37.55 | 39.80 | 2.71M | +2.55% |
| 2026-05-19 | 39.49 | 39.54 | 38.24 | 38.81 | 2.03M | +0.26% |
| 2026-05-18 | 37.45 | 39.06 | 37.45 | 38.71 | 2.95M | +3.92% |
| 2026-05-15 | 36.55 | 37.25 | 35.82 | 37.25 | 2.70M | +4.31% |
| 2026-05-14 | 36.03 | 36.62 | 35.33 | 35.71 | 2.83M | -0.92% |
| 2026-05-13 | 36.09 | 36.31 | 35.19 | 36.04 | 2.35M | -1.72% |
| 2026-05-12 | 36.55 | 36.92 | 35.22 | 36.67 | 2.98M | +1.69% |
| 2026-05-11 | 36.96 | 37.90 | 35.52 | 36.06 | 4.14M | -2.44% |
| 2026-05-08 | 35.93 | 37.00 | 34.67 | 36.96 | 4.06M | +1.87% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HRB — Frequently Asked Questions
Quick answers to the most common questions about buying HRB stock.
How has HRB stock performed recently?
HRB declined -37.6% over the past year, below its 5-year annualized CAGR of +7.9%. 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 $57.55. Current 1-year return of -37.6% 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 1980-2026, downloadable in CSV format.