H&R Block, Inc. - Price History

Monthly price history for HRB (H&R Block, Inc.)

DateAdjusted priceReal price
June 2024 $51.80 $51.80
May 2024 $49.64 $49.64
April 2024 $47.23 $47.23
March 2024 $49.11 $49.11
February 2024 $48.62 $48.95
January 2024 $46.53 $46.84
December 2023 $48.05 $48.37
November 2023 $44.81 $45.42
October 2023 $40.50 $41.05
September 2023 $42.48 $43.06
August 2023 $39.12 $39.98
July 2023 $32.89 $33.61
June 2023 $31.18 $31.87
May 2023 $28.93 $29.85
April 2023 $32.87 $33.91
March 2023 $34.17 $35.25
February 2023 $35.38 $36.80
January 2023 $37.48 $38.98
December 2022 $35.11 $36.51
November 2022 $41.74 $43.71
October 2022 $39.30 $41.15
September 2022 $40.62 $42.54
August 2022 $42.69 $45
July 2022 $37.91 $39.96
June 2022 $33.51 $35.32
May 2022 $33.18 $35.24
April 2022 $24.55 $26.07
March 2022 $24.52 $26.04
February 2022 $23.11 $24.81
January 2022 $21.30 $22.86
December 2021 $21.95 $23.56
November 2021 $21.81 $23.68
October 2021 $21.25 $23.07
September 2021 $23.03 $25
August 2021 $23.38 $25.65
July 2021 $22.38 $24.55
June 2021 $21.40 $23.48
May 2021 $22.38 $24.82
April 2021 $20.07 $22.26
March 2021 $19.65 $21.80
February 2021 $17.12 $19.23
January 2021 $15.34 $17.23
December 2020 $14.12 $15.86
November 2020 $16.50 $18.80
October 2020 $15.15 $17.26
September 2020 $14.30 $16.29
August 2020 $12.51 $14.50
July 2020 $12.51 $14.50
June 2020 $12.32 $14.28
May 2020 $14.41 $17
April 2020 $14.11 $16.65
March 2020 $11.94 $14.08
February 2020 $17.26 $20.67
January 2020 $19.37 $23.20
December 2019 $19.61 $23.48
November 2019 $20.13 $24.38
October 2019 $20.64 $24.99
September 2019 $19.50 $23.62
August 2019 $19.79 $24.22
July 2019 $22.62 $27.69
June 2019 $23.94 $29.30
May 2019 $21.25 $26.25
April 2019 $22.03 $27.21
March 2019 $19.38 $23.94
February 2019 $19.35 $24.15
January 2019 $18.90 $23.59
December 2018 $20.33 $25.37
November 2018 $21.64 $27.01
October 2018 $21.08 $26.54
September 2018 $20.45 $25.75
August 2018 $21.28 $27.06
July 2018 $19.79 $25.16
June 2018 $17.92 $22.78
May 2018 $21.36 $27.45
April 2018 $21.52 $27.65
March 2018 $19.78 $25.41
February 2018 $19.54 $25.33
January 2018 $20.48 $26.54
December 2017 $20.23 $26.22
November 2017 $20.01 $26.18
October 2017 $18.91 $24.74
September 2017 $20.24 $26.48
August 2017 $20.25 $26.74
July 2017 $23.10 $30.50
June 2017 $23.41 $30.91
May 2017 $19.94 $26.54
April 2017 $18.63 $24.79
March 2017 $17.47 $23.25
February 2017 $15.30 $20.56
January 2017 $15.97 $21.46
December 2016 $17.11 $22.99
November 2016 $16.33 $22.16
October 2016 $16.93 $22.97
September 2016 $17.06 $23.15
August 2016 $15.80 $21.66
July 2016 $17.36 $23.79
June 2016 $16.78 $23
May 2016 $15.44 $21.36
April 2016 $14.63 $20.24
March 2016 $19.10 $26.42
February 2016 $23.60 $32.88
January 2016 $24.44 $34.05
December 2015 $23.90 $33.31
November 2015 $26.19 $36.69
October 2015 $26.59 $37.26
September 2015 $25.84 $36.20
August 2015 $24.14 $34.02
July 2015 $23.63 $33.29
June 2015 $21.04 $29.65
May 2015 $22.37 $31.73
April 2015 $21.32 $30.24
March 2015 $22.61 $32.07
February 2015 $23.92 $34.15
January 2015 $24.02 $34.28
December 2014 $23.60 $33.68
November 2014 $23.43 $33.64
October 2014 $22.50 $32.31
September 2014 $21.60 $31.01
August 2014 $23.21 $33.53
July 2014 $22.24 $32.13
June 2014 $23.20 $33.52
May 2014 $20.49 $29.78
April 2014 $19.55 $28.42
March 2014 $20.77 $30.19
February 2014 $21.62 $31.64
January 2014 $20.78 $30.40
December 2013 $19.85 $29.04
November 2013 $18.93 $27.89
October 2013 $19.30 $28.44
September 2013 $18.09 $26.66
August 2013 $18.80 $27.91
July 2013 $21.17 $31.43
June 2013 $18.69 $27.75
May 2013 $19.58 $29.27
April 2013 $18.56 $27.74
March 2013 $19.68 $29.42
February 2013 $16.51 $24.86
January 2013 $15.12 $22.77
December 2012 $12.33 $18.57
November 2012 $11.84 $18.03
October 2012 $11.62 $17.70
September 2012 $11.38 $17.33
August 2012 $10.74 $16.56
July 2012 $10.46 $16.13
June 2012 $10.37 $15.98
May 2012 $9.78 $15.27
April 2012 $9.41 $14.70
March 2012 $10.55 $16.47
February 2012 $10.31 $16.30
January 2012 $10.34 $16.36
December 2011 $10.33 $16.33
November 2011 $9.82 $15.73
October 2011 $9.54 $15.29
September 2011 $8.31 $13.31
August 2011 $9.33 $15.12
July 2011 $9.23 $14.96
June 2011 $9.90 $16.04
May 2011 $9.90 $16.20
April 2011 $10.57 $17.29
March 2011 $10.23 $16.74
February 2011 $9.19 $15.19
January 2011 $7.57 $12.52
December 2010 $7.20 $11.91
November 2010 $7.53 $12.59
October 2010 $7.04 $11.78
September 2010 $7.74 $12.95
August 2010 $7.58 $12.83
July 2010 $9.26 $15.68
June 2010 $9.27 $15.69
May 2010 $9.40 $16.08
April 2010 $10.71 $18.31
March 2010 $10.41 $17.80
February 2010 $10.02 $17.28
January 2010 $12.47 $21.52
December 2009 $13.11 $22.62
November 2009 $11.68 $20.30
October 2009 $10.55 $18.34
September 2009 $10.57 $18.38
August 2009 $9.85 $17.28
July 2009 $9.52 $16.69
June 2009 $9.82 $17.23
May 2009 $8.25 $14.60
April 2009 $8.55 $15.14
March 2009 $10.27 $18.19
February 2009 $10.70 $19.10
January 2009 $11.61 $20.73
December 2008 $12.73 $22.72
November 2008 $10.64 $19.13
October 2008 $10.96 $19.72
September 2008 $12.65 $22.75
August 2008 $14.11 $25.54
July 2008 $13.44 $24.33
June 2008 $11.82 $21.40
May 2008 $12.82 $23.34
April 2008 $12.01 $21.87
March 2008 $11.40 $20.76
February 2008 $10.16 $18.65
January 2008 $10.48 $19.24
December 2007 $10.12 $18.57
November 2007 $10.65 $19.68
October 2007 $11.79 $21.80
September 2007 $11.46 $21.18
August 2007 $10.66 $19.84
July 2007 $10.72 $19.95
June 2007 $12.55 $23.37
May 2007 $12.65 $23.69
April 2007 $12.07 $22.61
March 2007 $11.24 $21.04
February 2007 $11.58 $21.82
January 2007 $13.05 $24.60
December 2006 $12.23 $23.04
November 2006 $12.66 $24
October 2006 $11.54 $21.86
September 2006 $11.47 $21.74
August 2006 $11.01 $21
July 2006 $11.93 $22.75
June 2006 $12.51 $23.86
May 2006 $11.86 $22.75
April 2006 $11.90 $22.83
March 2006 $11.29 $21.65
February 2006 $11.56 $22.30
January 2006 $12.68 $24.46
December 2005 $12.73 $24.55
November 2005 $12.61 $24.44
October 2005 $12.82 $24.86
September 2005 $12.37 $23.98
August 2005 $13.77 $26.95
July 2005 $14.55 $56.96
June 2005 $14.90 $58.35
May 2005 $12.70 $49.92
April 2005 $12.67 $49.81
March 2005 $12.86 $50.58
February 2005 $13.50 $53.30
January 2005 $12.24 $48.31
December 2004 $12.41 $49
November 2004 $12.03 $47.70
October 2004 $11.99 $47.55
September 2004 $12.46 $49.42
August 2004 $12.11 $48.26
July 2004 $12.33 $49.13
June 2004 $11.97 $47.68
May 2004 $12.21 $48.85
April 2004 $11.27 $45.11
March 2004 $12.75 $51.03
February 2004 $13.46 $54.05
January 2004 $14.43 $57.93
December 2003 $13.79 $55.37
November 2003 $13.47 $54.29
October 2003 $11.68 $47.09
September 2003 $10.70 $43.15
August 2003 $10.89 $44.10
July 2003 $10.46 $42.39
June 2003 $10.68 $43.25
May 2003 $10.07 $40.94
April 2003 $9.50 $38.62
March 2003 $10.50 $42.69
February 2003 $9.93 $40.57
January 2003 $9.27 $37.89
December 2002 $9.84 $40.20
November 2002 $9.34 $38.33
October 2002 $10.81 $44.38
September 2002 $10.23 $42.01
August 2002 $11.87 $48.90
July 2002 $11.72 $48.28
June 2002 $11.20 $46.15
May 2002 $10.86 $44.90
April 2002 $9.70 $40.12
March 2002 $10.75 $44.45
February 2002 $12.16 $50.45
January 2002 $11.15 $46.26
December 2001 $10.78 $44.70
November 2001 $9.57 $39.84
October 2001 $8.18 $34.08
September 2001 $9.26 $38.56
August 2001 $9.30 $38.91
July 2001 $8.53 $71.37
June 2001 $7.72 $64.55
May 2001 $7.10 $59.64
April 2001 $6.54 $55
March 2001 $5.96 $50.06
February 2001 $5.83 $49.30
January 2001 $5.13 $43.35
December 2000 $4.90 $41.38
November 2000 $4.13 $35.19
October 2000 $4.19 $35.69
September 2000 $4.35 $37.06
August 2000 $4.18 $35.88
July 2000 $3.72 $32
June 2000 $3.77 $32.38
May 2000 $3.56 $30.88
April 2000 $4.82 $41.81
March 2000 $5.16 $44.75
February 2000 $5.03 $43.88
January 2000 $4.94 $43.12
December 1999 $5.02 $43.75
November 1999 $4.90 $43
October 1999 $4.85 $42.56
September 1999 $4.95 $43.44
August 1999 $6.30 $55.62
July 1999 $6.19 $54.62
June 1999 $5.66 $50
May 1999 $5.43 $48.19
April 1999 $5.42 $48.12
March 1999 $5.34 $47.38
February 1999 $5.09 $45.38
January 1999 $4.92 $43.88
December 1998 $5.05 $45
November 1998 $5.01 $44.94
October 1998 $5 $44.81
September 1998 $4.61 $41.38
August 1998 $4.34 $39.12
July 1998 $4.71 $42.50
June 1998 $4.67 $42.12
May 1998 $4.86 $44
April 1998 $4.97 $45
March 1998 $5.25 $47.56
February 1998 $5.17 $47.06
January 1998 $4.82 $43.88
December 1997 $4.92 $44.81
November 1997 $4.48 $41
October 1997 $4.05 $37
September 1997 $4.22 $38.62
August 1997 $4.27 $39.25
July 1997 $4.17 $38.31
June 1997 $3.51 $32.25
May 1997 $3.57 $33
April 1997 $3.49 $32.25
March 1997 $3.18 $29.38
February 1997 $3.16 $29.38
January 1997 $3.18 $29.62
December 1996 $3.12 $29
November 1996 $3.12 $29.25
October 1996 $2.66 $24.88
September 1996 $3.18 $29.75
August 1996 $2.50 $25
July 1996 $2.61 $26.12
June 1996 $3.28 $32.75
May 1996 $3.46 $34.88
April 1996 $3.49 $35.25
March 1996 $3.58 $36.12
February 1996 $3.47 $35.38
January 1996 $3.62 $36.88
December 1995 $3.98 $40.50
November 1995 $4.35 $44.62
October 1995 $4.02 $41.25
September 1995 $3.70 $38
August 1995 $3.77 $39
July 1995 $3.63 $37.50
June 1995 $3.96 $41
May 1995 $3.35 $36.12
April 1995 $3.90 $42.12
March 1995 $4.01 $43.25
February 1995 $3.33 $37.50
January 1995 $3.18 $35.75
December 1994 $3.30 $37.12
November 1994 $3.05 $34.62
October 1994 $3.91 $44.38
September 1994 $4.04 $45.88
August 1994 $3.83 $43.75
July 1994 $3.41 $39
June 1994 $3.43 $39.25
May 1994 $3.70 $42.62
April 1994 $3.69 $42.50
March 1994 $3.74 $43
February 1994 $3.99 $46.12
January 1994 $3.79 $43.88
December 1993 $3.52 $40.75
November 1993 $3.29 $38.38
October 1993 $3.42 $39.88
September 1993 $3.26 $38
August 1993 $3.43 $40.25
July 1993 $3.07 $36
June 1993 $3.05 $35.75
May 1993 $2.94 $34.75
April 1993 $2.93 $34.62
March 1993 $3.13 $37
February 1993 $3.48 $41.38
January 1993 $3.20 $38.12
December 1992 $3.34 $39.75
November 1992 $3.28 $39.25
October 1992 $3.14 $37.62
September 1992 $2.76 $33
August 1992 $2.93 $35.38
July 1992 $2.85 $34.38
June 1992 $2.83 $34.12
May 1992 $2.60 $31.75
April 1992 $2.65 $32.38
March 1992 $2.68 $32.75
February 1992 $2.83 $34.88
January 1992 $2.92 $36
December 1991 $3.04 $37.50
November 1991 $2.77 $34.38
October 1991 $2.69 $33.38
September 1991 $2.64 $65.38
August 1991 $2.38 $59.50
July 1991 $2.37 $59.25
June 1991 $2.20 $55
May 1991 $2.14 $53.75
April 1991 $2.05 $51.62
March 1991 $2.09 $52.62
February 1991 $1.84 $46.75
January 1991 $1.86 $47.25
December 1990 $1.70 $43.25
November 1990 $1.68 $42.88
October 1990 $1.50 $38.50
September 1990 $1.46 $37.50
August 1990 $1.51 $39
July 1990 $1.60 $41.25
June 1990 $1.64 $42.50
May 1990 $1.47 $38.25
April 1990 $1.33 $34.62
March 1990 $1.39 $36.25
February 1990 $1.25 $32.88
January 1990 $1.29 $34
December 1989 $1.37 $36
November 1989 $1.32 $35.12
October 1989 $1.27 $33.75
September 1989 $1.36 $36.12
August 1989 $1.22 $32.62
July 1989 $1.19 $31.88
June 1989 $1.12 $30.12
May 1989 $1.05 $28.50
April 1989 $1 $27
March 1989 $1.04 $28.12
February 1989 $1.03 $28.25
January 1989 $1.08 $29.50
December 1988 $1.04 $28.38
November 1988 $1.02 $28.25
October 1988 $1.04 $28.75
September 1988 $1.02 $28.12
August 1988 $0.98 $27.25
July 1988 $0.93 $26
June 1988 $0.98 $27.38
May 1988 $0.93 $26
April 1988 $0.93 $26
March 1988 $0.99 $27.88
February 1988 $1.12 $31.62
January 1988 $1.05 $29.62
December 1987 $1.10 $31
November 1987 $0.86 $24.62
October 1987 $0.88 $25
September 1987 $1.12 $64
August 1987 $1.04 $60
July 1987 $0.92 $52.88
June 1987 $0.92 $53.12
May 1987 $0.87 $50.12
April 1987 $0.91 $52.88
March 1987 $1 $58
February 1987 $0.90 $52.75
January 1987 $0.91 $52.88
December 1986 $0.77 $45
November 1986 $0.88 $51.50
October 1986 $0.82 $47.88
September 1986 $0.74 $43.50
August 1986 $0.63 $42.50
July 1986 $0.56 $38.25
June 1986 $0.59 $39.88
May 1986 $0.50 $39.50
April 1986 $0.55 $43
March 1986 $0.56 $44
February 1986 $0.45 $40.38
January 1986 $0.43 $39
December 1985 $0.43 $38.50
November 1985 $0.32 $34
October 1985 $0.31 $32.88
September 1985 $0.26 $55.12
August 1985 $0.27 $58.50
July 1985 $0.27 $57.37
June 1985 $0.26 $56.50
May 1985 $0.26 $55
April 1985 $0.23 $49.88
March 1985 $0.24 $50.50
February 1985 $0.22 $48.50
January 1985 $0.23 $49.50
December 1984 $0.21 $44.50
November 1984 $0.20 $41.88
October 1984 $0.42 $44.26
September 1984 $0.42 $44
August 1984 $0.43 $44.38
July 1984 $0.40 $41.63
June 1984 $0.38 $39.26
May 1984 $0.38 $39.50
April 1984 $0.37 $38.75
March 1984 $0.38 $39.88
February 1984 $0.40 $42
January 1984 $0.44 $45.63
December 1983 $0.47 $48.50
November 1983 $0.44 $45.63
October 1983 $0.42 $43.50
September 1983 $0.43 $44.75
August 1983 $0.42 $43.63
July 1983 $0.41 $43
June 1983 $0.39 $40.88
May 1983 $0.37 $38.38
April 1983 $0.38 $39.75
March 1983 $0.36 $37.26
February 1983 $0.39 $40.26
January 1983 $0.36 $38
December 1982 $0.40 $41.75
November 1982 $0.40 $41.13
October 1982 $0.37 $38.50
September 1982 $0.30 $31.26
August 1982 $0.31 $32
July 1982 $0.25 $26.38
June 1982 $0.28 $29.26
May 1982 $0.27 $28
April 1982 $0.32 $33
March 1982 $0.31 $32.13
February 1982 $0.34 $35.50
January 1982 $0.35 $36.26
December 1981 $0.36 $38
November 1981 $0.36 $37.26
October 1981 $0.36 $37
September 1981 $0.30 $31
August 1981 $0.32 $33.50
July 1981 $0.33 $34.50
June 1981 $0.34 $35
May 1981 $0.33 $34.13
April 1981 $0.32 $33
March 1981 $0.31 $32.50
February 1981 $0.33 $33.88
January 1981 $0.32 $33
December 1980 $0.28 $29.26
November 1980 $0.30 $31.50
October 1980 $0.30 $31.63
September 1980 $0.30 $31
August 1980 $0.29 $29.75
July 1980 $0.28 $29.13
June 1980 $0.24 $25.50
May 1980 $0.24 $24.88
April 1980 $0.23 $24.38
March 1980 $0.22 $22.75
February 1980 $0.24 $0.77
January 1980 $0.25 $0.82
December 1979 $0.25 $0.79
November 1979 $0.24 $0.78
October 1979 $0.24 $0.77
September 1979 $0.25 $0.82
August 1979 $0.25 $0.79
July 1979 $0.23 $0.74
June 1979 $0.23 $0.75
May 1979 $0.21 $0.68
April 1979 $0.22 $0.72
March 1979 $0.23 $0.73
February 1979 $0.22 $0.71
January 1979 $0.24 $0.77
December 1978 $0.23 $0.74
November 1978 $0.20 $0.65
October 1978 $0.20 $0.65
September 1978 $0.22 $0.71
August 1978 $0.23 $0.73
July 1978 $0.22 $0.71
June 1978 $0.22 $0.69
May 1978 $0.20 $0.64
April 1978 $0.19 $0.62
March 1978 $0.22 $0.70
February 1978 $0.20 $0.65
January 1978 $0.21 $0.68
December 1977 $0.23 $0.73
November 1977 $0.23 $0.73
October 1977 $0.23 $0.74
September 1977 $0.23 $0.73
August 1977 $0.22 $0.72
July 1977 $0.20 $0.65
June 1977 $0.22 $0.70
May 1977 $0.19 $0.61
April 1977 $0.19 $0.61
March 1977 $0.19 $0.61
February 1977 $0.19 $0.61
January 1977 $0.22 $0.70
December 1976 $0.23 $0.73
November 1976 $0.22 $0.70
October 1976 $0.19 $0.61
September 1976 $0.18 $0.59
August 1976 $0.18 $0.58
July 1976 $0.17 $0.54
June 1976 $0.16 $0.52
May 1976 $0.15 $0.49
April 1976 $0.15 $0.48
March 1976 $0.17 $0.54
February 1976 $0.18 $0.59
January 1976 $0.19 $0.60
December 1975 $0.16 $0.51
November 1975 $0.16 $0.51
October 1975 $0.15 $0.48
September 1975 $0.13 $0.43
August 1975 $0.13 $0.43
July 1975 $0.14 $0.44
June 1975 $0.13 $0.43
May 1975 $0.11 $0.36
April 1975 $0.12 $0.40
March 1975 $0.13 $0.43
February 1975 $0.15 $0.48
January 1975 $0.14 $0.43
December 1974 $0.11 $0.34
November 1974 $0.11 $0.36
October 1974 $0.10 $0.34
September 1974 $0.08 $0.24
August 1974 $0.08 $0.24
July 1974 $0.08 $0.26
June 1974 $0.09 $0.28
May 1974 $0.09 $0.29
April 1974 $0.11 $0.35
March 1974 $0.12 $0.38
February 1974 $0.11 $0.36
January 1974 $0.11 $0.34
December 1973 $0.10 $0.34
November 1973 $0.09 $0.29
October 1973 $0.11 $0.34
September 1973 $0.14 $0.43
August 1973 $0.12 $0.38
July 1973 $0.12 $0.39
June 1973 $0.08 $0.25
May 1973 $0.06 $0.18
April 1973 $0.11 $0.34
March 1973 $0.14 $0.44
February 1973 $0.13 $0.41

HRB

List: Challengers

Price: $51.80

52 week price:
30.66
54.21

Dividend Yield: 0.03%

5-year range yield:
0.03%
7.38%

Forward Dividend Yield: 2.47%

Payout Ratio: 35.56%

Payout Ratio Range:
21.63%
3741.01%

Dividend Per Share: 1.28 USD

Earnings Per Share: 4.26 USD

P/E Ratio: 11.97

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Personal Services

Volume: 831666

Ebitda: -170.2 million

Market Capitalization: 7.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 40

DGR3: 3.74%

DGR5: 3.66%

DGR10: 3.84%

DGR20: 6.52%

Links: