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 $3,228.63 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,396.8, while $1000 invested 1 year ago would be worth $1,097.52. This corresponds to total returns of 222.86%, 139.68%, 9.75%, respectively, with annualized returns of 12.43%, 19.09%, 9.75%.

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
November 11, 2026	50.21	50.98	50.98	51.13	48.94	1.73M
November 10, 2026	48.94	50.99	50.99	51.4	48.8	1.91M
November 09, 2026	53.41	50.98	50.98	53.41	50.98	2.4M
November 06, 2026	53.59	52.69	52.69	54.07	52.46	1.93M
November 05, 2026	55.85	55.01	55.01	56.11	54.75	2.09M
November 04, 2026	53.32	55.47	55.47	55.47	53.01	2.3M
November 03, 2026	52.75	53.14	53.14	53.91	52.02	2.31M
November 02, 2026	50.99	52.25	52.25	52.83	50.99	1.73M
October 30, 2026	50.57	51.31	51.31	51.67	50.41	2.9M
October 29, 2026	48.22	49.68	49.68	49.71	47.83	1.73M
October 28, 2026	47.42	47.8	47.8	48.21	46.9	1.4M
October 27, 2026	49.39	47.98	47.98	49.55	47.48	1.68M
October 26, 2026	49.69	50.06	50.06	50.54	49.61	1.47M
October 23, 2026	50.01	49.69	49.69	50.35	49.13	1.25M
October 22, 2026	48.41	50.08	50.08	50.39	48.41	1.56M
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