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 $2,443.83 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,958.93, while $1000 invested 1 year ago would be worth $729.77. This corresponds to total returns of 144.38%, 95.89%, -27.02%, respectively, with annualized returns of 9.34%, 14.39%, -27.02%.

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
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
June 15, 2026	36.29	36.2	36.2	36.91	35.82	2.09M
June 12, 2026	35.89	36.52	36.52	36.52	35.75	2.53M
June 11, 2026	37.16	35.89	35.89	37.23	35.5	3.16M
June 10, 2026	37.92	37.21	37.21	38.25	36.87	2.39M
June 09, 2026	37.63	38.26	38.26	38.68	37.44	2.85M
June 08, 2026	37.5	37.53	37.53	38.08	37.25	1.91M
June 05, 2026	38.15	38.09	38.09	38.73	37.51	2.25M
June 04, 2026	38.48	37.47	37.47	39	37.41	1.75M
June 03, 2026	37.8	37.96	37.96	38.08	37.11	2.43M
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