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 $2,943.38 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,248.71, while $1000 invested 1 year ago would be worth $934. This corresponds to total returns of 194.34%, 124.87%, -6.6%, respectively, with annualized returns of 11.4%, 17.58%, -6.6%.

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
October 21, 2026	48	47.83	47.83	48.5	47.57	1.41M
October 20, 2026	47.89	48.41	48.41	48.72	47.73	1.77M
October 19, 2026	48.26	47.37	47.37	48.72	47.33	1.45M
October 16, 2026	48.87	48.67	48.67	49.24	47.81	1.76M
October 15, 2026	46.98	48.31	48.31	48.84	46.89	1.68M
October 14, 2026	43.98	46.02	46.02	46.11	43.98	1.81M
October 13, 2026	45	43.83	43.83	45.39	42.96	2.34M
October 12, 2026	44.21	44.32	44.32	44.89	44.21	1.24M
October 09, 2026	44.66	44.05	44.05	45.1	43.96	1.49M
October 08, 2026	43.28	44.59	44.59	44.72	43.13	1.85M
October 07, 2026	42.95	43.16	43.16	43.37	42.66	1.62M
October 06, 2026	42.02	42.63	42.63	42.71	41.84	1.82M
October 05, 2026	41.67	42	42	43.04	41.67	2.16M
October 02, 2026	42.14	41.68	41.68	42.91	41.45	1.71M
October 01, 2026	41.51	42.32	42.32	42.48	41.08	2.34M
September 30, 2026	40.35	40.85	40.85	41.09	40.14	2.01M
September 29, 2026	40.11	40.58	40.58	40.93	39.5	2.55M
September 28, 2026	41.94	40.34	40.34	41.94	40.1	1.65M
September 25, 2026	42.16	42.19	42.19	42.64	41.23	1.84M
September 24, 2026	42.64	42.61	42.61	43.24	42.08	2.37M
September 23, 2026	42.8	42.54	42.54	43.2	41.85	2.1M
September 22, 2026	45.15	42.86	42.86	45.17	42.78	2.59M
September 21, 2026	45.08	44.5	44.5	45.24	44.1	1.78M
September 18, 2026	44.71	44.25	44.25	44.76	43.71	4.76M
September 17, 2026	45.08	44.81	44.81	45.71	44.24	1.91M
September 16, 2026	45.51	45.11	45.11	45.87	44.79	1.87M
September 15, 2026	45.2	45.84	45.84	45.85	45.15	1.85M
September 11, 2026	45.13	45.12	45.12	45.22	44.4	1.16M
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