H&R Block, Inc. (HRB) NYSE

Currency In USD

HRB Historical Return

If you invested $1000 in H&R Block, Inc. (HRB) 10 years ago, it would be worth $2,914.88 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,090.4, while $1000 invested 1 year ago would be worth $880.82. This corresponds to total returns of 191.49%, 109.04%, -11.92%, respectively, with annualized returns of 11.29%, 15.9%, -11.92%.

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
September 10, 2026	45.32	44.88	44.88	45.51	44.32	1.88M
September 09, 2026	45.86	45.14	45.14	46.14	44.93	1.76M
September 08, 2026	48.67	45.89	45.89	49.02	45.85	2.27M
September 04, 2026	50.53	49.06	49.06	50.92	48.63	1.25M
September 03, 2026	50.92	51.1	51.1	51.77	50.44	1.41M
September 02, 2026	51.07	50.96	50.96	51.73	50.66	1.35M
September 01, 2026	52.03	50.92	50.92	52.98	50.87	1.89M
August 31, 2026	52.26	51.65	51.65	52.97	51.53	1.44M
August 28, 2026	52.61	52.48	52.48	53.04	52.19	1M
August 27, 2026	52.52	52.51	52.51	53.63	52.48	916,902
August 26, 2026	51.97	52.67	52.67	52.97	51.38	1.64M
August 25, 2026	53.13	53.19	53.19	53.44	52.72	1.02M
August 24, 2026	53.88	53.68	53.68	54.74	53.55	1.34M
August 21, 2026	53.04	53.68	53.68	53.78	52.23	1.62M
August 20, 2026	52.07	53.04	53.04	53.79	52.06	948,264
August 19, 2026	51.19	52.25	52.25	52.87	51.05	2.03M
August 18, 2026	50.93	50.94	50.94	51.45	50.29	2.16M
August 17, 2026	53.3	50.13	50.13	53.74	50.11	2.98M
August 14, 2026	53.73	53.92	53.92	54.46	52.6	3.25M
August 13, 2026	54.22	53.34	53.34	54.25	52.12	3.63M
August 12, 2026	54.5	54.18	54.18	58.67	52.29	8.38M
August 11, 2026	45.36	46.67	46.67	47.04	45.27	4.54M
August 10, 2026	45.52	45.93	45.93	46.59	45.45	1.74M
August 07, 2026	45.71	46.19	46.19	46.88	45.4	4.7M
August 06, 2026	45.61	45.95	45.95	46.05	44.44	2.04M
August 05, 2026	46.5	45.88	45.88	46.59	45.04	2.2M
August 04, 2026	44.64	46.07	46.07	46.16	44.64	1.66M
August 03, 2026	44.48	45.19	45.19	45.99	44.48	1.74M
July 31, 2026	43.16	44.03	44.03	44.17	42.1	2.39M
July 30, 2026	45.82	44.29	44.29	47.18	44.14	1.7M
July 29, 2026	45.07	47.18	47.18	47.33	45.07	2.33M
July 28, 2026	42.6	44.94	44.94	45.25	42.6	2.14M
July 27, 2026	40.9	42.33	42.33	43	40.9	1.53M
July 24, 2026	40.36	40.83	40.83	41.07	39.88	1.36M
July 23, 2026	39.8	39.95	39.95	40.07	39.17	1.57M
July 22, 2026	41.03	39.55	39.55	41.18	38.89	2.21M
July 21, 2026	41.03	40.42	40.42	41.92	40.28	1.6M
July 20, 2026	41.85	41.7	41.7	42.17	41.2	1.65M
July 17, 2026	42.36	42.08	42.08	42.89	41.66	1.58M
July 16, 2026	41.83	41.85	41.85	42.52	41.7	1.46M
July 15, 2026	41.47	41.14	41.14	42.39	40.82	1.43M
July 14, 2026	40.16	40.94	40.94	41.06	39.62	1.4M
July 13, 2026	40.5	40.86	40.86	42.1	40.3	2.6M
July 10, 2026	39.33	39.59	39.59	39.63	38.96	1.75M
July 09, 2026	38.35	38.66	38.66	38.85	37.76	2.51M
July 08, 2026	39.71	39.12	39.12	39.85	39.09	2.44M
July 07, 2026	39.89	39.83	39.83	40.54	39.57	2.14M
July 06, 2026	39.84	39.22	39.22	40.01	39.19	1.25M
July 02, 2026	39.6	40.04	40.04	40.17	39.19	2.42M
July 01, 2026	38.91	39.34	39.34	40.2	38.77	1.62M
June 30, 2026	38.23	38.08	38.08	38.82	37.82	1.68M
June 29, 2026	37.46	38.22	38.22	38.37	37.19	2.25M
June 26, 2026	36.12	37.22	37.22	37.24	35.93	2.32M
June 25, 2026	36.12	35.78	35.78	36.66	35.65	1.2M
June 24, 2026	36.16	36.33	36.33	36.96	35.74	1.45M
June 23, 2026	34.71	35.87	35.87	35.96	34.57	2.5M
June 22, 2026	34.38	34.04	34.04	34.64	33.56	3.12M
June 18, 2026	34.99	34.38	34.38	35.22	33.73	3.31M
June 17, 2026	35.77	35.32	35.32	36.4	35.24	2.04M
June 16, 2026	36.47	36.23	36.23	36.68	36.05	1.61M