H&R Block, Inc. (HRB) NYSE

38.58

-0.99(-2.50%)

Updated at June 02 04:00PM

Currency In USD

HRB Historical Return

If you invested $1000 in H&R Block, Inc. (HRB) 10 years ago, it would be worth $2,624.49 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,824.98, while $1000 invested 1 year ago would be worth $680.18. This corresponds to total returns of 162.45%, 82.5%, -31.98%, respectively, with annualized returns of 10.12%, 12.78%, -31.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HRB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	39.15	38.58	38.58	39.31	38.15	2.24M
June 01, 2026	38.75	39.57	39.57	40.08	38.75	2.59M
May 29, 2026	38.27	38.49	38.49	39.21	38.14	2.36M
May 28, 2026	38.53	38.3	38.3	39.23	38.2	1.9M
May 27, 2026	38.89	38.68	38.68	39.28	38.16	2.27M
May 26, 2026	38.64	38.83	38.83	39.14	37.85	1.56M
May 22, 2026	37.81	38.89	38.89	39.15	37.81	371,100
May 21, 2026	38.99	37.89	37.89	39	37.43	3.76M
May 20, 2026	38.43	39.8	39.8	39.84	37.55	2.77M
May 19, 2026	38.94	38.81	38.81	39.54	38.15	2.69M
May 18, 2026	37.45	38.71	38.71	39.06	37.45	3.02M
May 15, 2026	36.03	37.25	37.25	37.25	35.82	2.77M
May 14, 2026	36.03	35.71	35.71	36.75	35.3	2.87M
May 13, 2026	36.09	36.04	36.04	36.31	35.19	2.41M
May 12, 2026	36.55	36.67	36.67	36.92	35.22	3.15M
May 11, 2026	36.87	36.06	36.06	37.9	35.52	4.2M
May 08, 2026	35.93	36.96	36.96	37	34.67	4.13M
May 07, 2026	31.27	36.29	36.29	36.97	31	6.67M
May 06, 2026	29.88	29.32	29.32	30.18	29.12	3.09M
May 05, 2026	30.87	30.02	30.02	31.01	29.53	2.82M
May 04, 2026	31.12	31.08	31.08	32.4	31.03	3.18M
May 01, 2026	32	31.25	31.25	32.34	31.23	2.06M
April 30, 2026	30.94	31.73	31.73	31.93	30.56	2.51M
April 29, 2026	31.48	31.43	31.43	31.69	31.1	2.02M
April 28, 2026	31.36	31.51	31.51	32.09	31.03	2.49M
April 27, 2026	30.18	30.64	30.64	31.45	30.18	1.88M
April 24, 2026	30.85	30.26	30.26	31.37	29.76	2.7M
April 23, 2026	31.33	31.01	31.01	31.87	30.3	2.34M
April 22, 2026	32.03	31.48	31.48	32.6	31.26	2.22M
April 21, 2026	31.79	32.3	32.3	32.62	31.36	2.02M
April 20, 2026	31.98	31.71	31.71	32.44	31.68	1.63M
April 17, 2026	31.81	32.16	32.16	32.49	31.81	2.06M
April 16, 2026	31.23	31.95	31.95	32.67	31.18	1.85M
April 15, 2026	30.66	30.9	30.9	31.18	30.58	1.9M
April 14, 2026	31.1	30.52	30.52	31.79	30.4	1.72M
April 13, 2026	29.84	31.17	31.17	31.26	29.84	2.34M
April 10, 2026	30.67	29.8	29.8	31.02	29.75	1.82M
April 09, 2026	31.66	30.87	30.87	31.8	30.54	1.88M
April 08, 2026	32.66	31.86	31.86	33.05	31.81	2.1M
April 07, 2026	32.68	32.46	32.46	33.41	32.44	1.9M
April 06, 2026	31.74	32.66	32.66	32.88	31.74	2.08M
April 02, 2026	31.95	32.18	32.18	32.65	31.38	2.21M
April 01, 2026	31.39	31.79	31.79	31.84	30.43	1.89M
March 31, 2026	31.74	31.73	31.74	32.14	31.03	1.25M
March 30, 2026	31.48	31.64	31.64	31.8	30.8	1.58M
March 27, 2026	31.12	31.21	31.21	31.52	30.42	1.78M
March 26, 2026	30.79	31.27	31.28	31.71	30.63	1.48M
March 25, 2026	31.15	30.78	30.78	31.49	29.99	2.02M
March 24, 2026	31.37	30.96	30.96	31.66	30.92	1.45M
March 23, 2026	31.64	31.58	31.58	31.93	30.85	2.36M
March 20, 2026	30.66	31.79	31.79	32.06	30.21	5.64M
March 19, 2026	30.49	30.88	30.88	31.49	30.42	2.16M
March 18, 2026	30.91	30.49	30.49	31.38	30.48	1.98M
March 17, 2026	30.97	31.17	31.17	31.85	30.97	1.89M
March 16, 2026	30.5	30.62	30.62	30.95	30.18	2.37M
March 13, 2026	30.02	30.51	30.51	30.8	29.53	2.21M
March 12, 2026	30.37	30.22	30.22	31.25	30.15	1.87M
March 11, 2026	30.11	30.46	30.46	30.49	29.67	1.86M
March 10, 2026	30.72	30.06	30.06	31.15	29.03	2.13M
March 09, 2026	31.78	30.97	30.97	32.01	30.12	2.6M