H&R Block, Inc.
HRBNYSEConsumer Cyclical● Active
$37.92
$-0.18(-0.46%)
Market Cap$4.8B
P/E Ratio—
52W High$58.38
52W Low$28.16
H&R Block, Inc.（HRB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hrb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$68.45
Aug 16, 2024
-45.2% from here
5-Year Low5Y
$21.08
Jan 24, 2022
+78.0% from low
IPO Priceadj.
—
Feb 13, 1962
+0.0% since IPO
1 Year Ago
$56.21
Jun 9, 2025
-33.3% in 1Y
5 Years Ago
$25.76
Jun 8, 2021
+45.7% in 5Y
10 Years Ago
$21.01
Jun 8, 2016
+78.6% in 10Y
Historical Price Data · HRB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $37.50 | $37.81 | $37.25 | $37.46 | $37.46 | 64K | -0.12% |
| Jun 5, 2026 | $38.15 | $38.73 | $37.51 | $38.09 | $38.09 | 2.2M | -0.16% |
| Jun 4, 2026 | $38.48 | $39.00 | $37.41 | $37.47 | $37.47 | 1.8M | -2.62% |
| Jun 3, 2026 | $37.80 | $38.08 | $37.10 | $37.96 | $37.96 | 2.5M | +0.42% |
| Jun 2, 2026 | $39.15 | $39.31 | $38.15 | $38.58 | $38.58 | 2.3M | -1.46% |
| Jun 1, 2026 | $38.75 | $40.08 | $38.75 | $39.57 | $39.57 | 2.6M | +2.12% |
| May 29, 2026 | $38.27 | $39.21 | $38.14 | $38.49 | $38.49 | 2.4M | +0.57% |
| May 28, 2026 | $38.53 | $39.23 | $38.20 | $38.30 | $38.30 | 1.9M | -0.60% |
| May 27, 2026 | $38.89 | $39.28 | $38.16 | $38.68 | $38.68 | 2.3M | -0.54% |
| May 26, 2026 | $38.64 | $39.14 | $37.85 | $38.83 | $38.83 | 1.6M | +0.49% |
| May 22, 2026 | $37.81 | $39.15 | $37.81 | $38.89 | $38.89 | 1.9M | +2.86% |
| May 21, 2026 | $38.99 | $39.00 | $37.43 | $37.89 | $37.89 | 3.8M | -2.82% |
| May 20, 2026 | $38.43 | $39.84 | $37.55 | $39.80 | $39.80 | 2.8M | +3.56% |
| May 19, 2026 | $38.94 | $39.54 | $38.15 | $38.81 | $38.81 | 2.7M | -0.33% |
| May 18, 2026 | $37.45 | $39.06 | $37.45 | $38.71 | $38.71 | 3.0M | +3.36% |
| May 15, 2026 | $36.03 | $37.25 | $35.82 | $37.25 | $37.25 | 2.8M | +3.39% |
| May 14, 2026 | $36.03 | $36.75 | $35.30 | $35.71 | $35.71 | 2.9M | -0.89% |
| May 13, 2026 | $36.09 | $36.31 | $35.19 | $36.04 | $36.04 | 2.4M | -0.14% |
| May 12, 2026 | $36.55 | $36.92 | $35.22 | $36.67 | $36.67 | 3.2M | +0.33% |
| May 11, 2026 | $36.87 | $37.90 | $35.52 | $36.06 | $36.06 | 4.2M | -2.20% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HRB
Jan 1 → Dec 31 · 6 years2026-13.4%$43.25 → $37.45
-13.4%
2025-18.3%$53.33 → $43.58
-18.3%
2024+9.2%$48.37 → $52.84
+9.2%
2023+33.4%$36.27 → $48.37
+33.4%
2022+53.9%$23.73 → $36.51
+53.9%
2021-8.4%$25.72 → $23.56
-8.4%
Best Year2022 · +53.9%
Worst Year2025 · -18.3%
Positive Years3 / 6
Avg Annual Return+9.4%
6Y Total Return+45.6%
6Y CAGR~+6.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in HRB?
If you invested $1,000 in HRB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,786
Total Return+78.6%
CAGR~+6.0% / yr
Profit+$786
Based on Jun 8, 2016 · $21.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
H&R Block, Inc.（HRB）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $37.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HRB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HRB 历史股价FMP 日线复权 OHLCV