Hr Block Stock Price History
| HRB Stock | USD 50.15 0.78 1.58% |
Below is the normalized historical share price chart for HR Block extending back to February 21, 1973. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of HR Block stands at 50.15, as last reported on the 16th of August 2025, with the highest price reaching 50.57 and the lowest price hitting 49.51 during the day.
If you're considering investing in HRB Stock, it is important to understand the factors that can impact its price. HR Block retains Efficiency (Sharpe Ratio) of -0.16, which attests that the entity had a -0.16 % return per unit of price deviation over the last 3 months. HR Block exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out HR Block's Information Ratio of (0.20), market risk adjusted performance of (0.78), and Coefficient Of Variation of (772.36) to validate the risk estimate we provide. At present, HR Block's Other Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Capital Stock is expected to grow to about 1.6 M, whereas Total Stockholder Equity is forecasted to decline to about 77.5 M. . At present, HR Block's Price To Sales Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price Earnings Ratio is expected to grow to 15.76, whereas Price To Free Cash Flows Ratio is forecasted to decline to 12.91. HRB Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 12th of November 1986 | 200 Day MA 56.0073 | 50 Day MA 55.1956 | Beta 0.254 |
Sharpe Ratio = -0.1575
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | HRB |
Estimated Market Risk
| 1.34 actual daily | 12 88% of assets are more volatile |
Expected Return
| -0.21 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.16 actual daily | 0 Most of other assets perform better |
Based on monthly moving average HR Block is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of HR Block by adding HR Block to a well-diversified portfolio.
Price Book 74.3529 | Enterprise Value Ebitda 7.837 | Price Sales 1.8085 | Shares Float 132.7 M | Dividend Share 1.445 |
HR Block Stock Price History Chart
There are several ways to analyze HRB Stock price data. The simplest method is using a basic HRB candlestick price chart, which shows HR Block price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 3, 2025 | 58.54 |
| Lowest Price | August 14, 2025 | 49.37 |
HR Block August 16, 2025 Stock Price Synopsis
Various analyses of HR Block's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell HRB Stock. It can be used to describe the percentage change in the price of HR Block from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of HRB Stock.| HR Block Price Daily Balance Of Power | 0.74 | |
| HR Block Price Action Indicator | 0.50 | |
| HR Block Price Rate Of Daily Change | 1.02 |
HR Block August 16, 2025 Stock Price Analysis
HRB Stock Price History Data
The price series of HR Block for the period between Sun, May 18, 2025 and Sat, Aug 16, 2025 has a statistical range of 9.17 with a coefficient of variation of 3.14. Under current investment horizon, the daily prices are spread out with arithmetic mean of 55.55. The median price for the last 90 days is 55.61. The company completed 2:1 stock split on 23rd of August 2005. HR Block completed dividends distribution on 2025-09-04.| Open | High | Low | Close | Volume | ||
08/16/2025 | 49.51 | 50.57 | 49.51 | 50.15 | ||
08/15/2025 | 49.51 | 50.57 | 49.51 | 50.15 | 2,422,287 | |
| 08/14/2025 | 49.80 | 50.74 | 48.37 | 49.37 | 3,343,289 | |
| 08/13/2025 | 50.56 | 50.98 | 47.00 | 49.92 | 5,552,345 | |
| 08/12/2025 | 54.25 | 54.43 | 50.60 | 51.50 | 3,685,361 | |
| 08/11/2025 | 55.78 | 55.95 | 54.44 | 54.45 | 1,253,539 | |
08/08/2025 | 55.28 | 55.73 | 55.08 | 55.35 | 1,011,287 | |
| 08/07/2025 | 54.91 | 55.34 | 54.63 | 55.15 | 1,212,925 | |
08/06/2025 | 54.92 | 55.19 | 54.47 | 54.94 | 967,914 | |
08/05/2025 | 54.58 | 55.13 | 54.17 | 54.64 | 889,218 | |
| 08/04/2025 | 54.64 | 55.40 | 54.49 | 54.98 | 912,650 | |
08/01/2025 | 54.83 | 54.87 | 53.68 | 54.48 | 1,081,660 | |
07/31/2025 | 54.60 | 55.43 | 54.32 | 54.34 | 952,114 | |
07/30/2025 | 55.20 | 55.47 | 54.57 | 54.78 | 925,727 | |
| 07/29/2025 | 55.63 | 55.85 | 54.69 | 55.03 | 797,867 | |
07/28/2025 | 55.71 | 55.91 | 55.15 | 55.59 | 1,075,970 | |
| 07/25/2025 | 56.51 | 56.51 | 55.66 | 55.85 | 1,043,305 | |
07/24/2025 | 56.43 | 56.76 | 56.03 | 56.23 | 948,788 | |
07/23/2025 | 55.91 | 56.76 | 55.64 | 56.64 | 899,700 | |
07/22/2025 | 55.84 | 56.35 | 55.58 | 56.12 | 1,005,111 | |
07/21/2025 | 55.37 | 55.75 | 55.12 | 55.45 | 812,609 | |
07/18/2025 | 55.60 | 55.97 | 55.27 | 55.44 | 565,909 | |
07/17/2025 | 55.75 | 56.35 | 55.38 | 55.49 | 991,633 | |
07/16/2025 | 55.00 | 55.81 | 54.96 | 55.68 | 848,118 | |
07/15/2025 | 55.68 | 55.91 | 54.86 | 54.89 | 800,020 | |
07/14/2025 | 55.92 | 56.30 | 55.51 | 55.98 | 962,490 | |
| 07/11/2025 | 56.76 | 57.08 | 56.04 | 56.13 | 846,533 | |
07/10/2025 | 55.55 | 57.55 | 55.55 | 56.76 | 1,920,700 | |
07/09/2025 | 55.25 | 55.70 | 54.91 | 55.61 | 965,518 | |
07/08/2025 | 54.78 | 55.58 | 54.46 | 55.28 | 1,616,722 | |
07/07/2025 | 56.10 | 56.10 | 54.77 | 55.03 | 1,078,600 | |
07/03/2025 | 56.05 | 56.41 | 55.84 | 56.12 | 522,900 | |
07/02/2025 | 55.47 | 56.04 | 55.15 | 55.90 | 1,222,550 | |
07/01/2025 | 54.80 | 55.88 | 54.61 | 55.78 | 1,471,800 | |
06/30/2025 | 54.63 | 54.92 | 54.15 | 54.89 | 1,357,659 | |
06/27/2025 | 54.50 | 55.43 | 54.31 | 54.70 | 2,664,794 | |
06/26/2025 | 54.57 | 54.67 | 54.03 | 54.32 | 1,212,043 | |
06/25/2025 | 54.83 | 54.95 | 54.31 | 54.53 | 894,338 | |
06/24/2025 | 55.26 | 55.61 | 54.30 | 54.92 | 1,119,425 | |
06/23/2025 | 55.46 | 56.16 | 55.16 | 55.33 | 1,121,242 | |
06/20/2025 | 55.23 | 55.48 | 54.47 | 54.88 | 1,993,300 | |
06/18/2025 | 55.10 | 55.35 | 54.63 | 55.12 | 896,722 | |
06/17/2025 | 54.66 | 55.40 | 54.44 | 55.10 | 1,089,000 | |
06/16/2025 | 56.01 | 56.12 | 54.45 | 54.85 | 1,164,114 | |
06/13/2025 | 55.92 | 56.14 | 55.53 | 55.79 | 1,159,421 | |
06/12/2025 | 55.02 | 56.09 | 54.80 | 56.07 | 1,215,617 | |
06/11/2025 | 54.97 | 55.45 | 54.72 | 54.95 | 774,213 | |
06/10/2025 | 56.32 | 56.51 | 54.82 | 54.96 | 1,230,423 | |
06/09/2025 | 58.04 | 58.21 | 56.15 | 56.21 | 1,141,800 | |
06/06/2025 | 58.05 | 58.37 | 57.67 | 58.25 | 753,197 | |
06/05/2025 | 58.30 | 58.34 | 57.48 | 57.75 | 992,220 | |
06/04/2025 | 58.33 | 58.81 | 57.84 | 58.26 | 1,080,842 | |
| 06/03/2025 | 57.92 | 58.67 | 57.63 | 58.54 | 1,461,800 | |
06/02/2025 | 56.34 | 58.17 | 56.19 | 58.12 | 1,400,600 | |
05/30/2025 | 56.58 | 56.64 | 56.06 | 56.59 | 1,614,400 | |
05/29/2025 | 55.64 | 56.53 | 55.41 | 56.46 | 917,800 | |
05/28/2025 | 56.72 | 56.88 | 55.65 | 55.84 | 1,009,600 | |
05/27/2025 | 57.62 | 58.00 | 56.58 | 56.90 | 1,412,900 | |
05/23/2025 | 57.36 | 57.64 | 56.81 | 57.39 | 891,600 | |
05/22/2025 | 57.76 | 57.95 | 57.16 | 57.23 | 1,108,700 | |
05/21/2025 | 57.51 | 58.13 | 56.89 | 57.80 | 1,421,700 |
About HR Block Stock history
HR Block investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for HRB is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in HR Block will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing HR Block stock prices may prove useful in developing a viable investing in HR Block
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 129.5 M | 123 M | |
| Net Income Applicable To Common Shares | 681.9 M | 491.4 M |
HR Block Stock Technical Analysis
HR Block technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Efficient Frontier Now
Efficient FrontierPlot and analyze your portfolio and positions against risk-return landscape of the market. |
| All Next | Launch Module |
HR Block Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for HR Block's price direction in advance. Along with the technical and fundamental analysis of HRB Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of HRB to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.09) | |||
| Jensen Alpha | (0.21) | |||
| Total Risk Alpha | (0.35) | |||
| Treynor Ratio | (0.79) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for HRB Stock analysis
When running HR Block's price analysis, check to measure HR Block's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy HR Block is operating at the current time. Most of HR Block's value examination focuses on studying past and present price action to predict the probability of HR Block's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move HR Block's price. Additionally, you may evaluate how the addition of HR Block to your portfolios can decrease your overall portfolio volatility.
| Earnings Calls Check upcoming earnings announcements updated hourly across public exchanges | |
| Risk-Return Analysis View associations between returns expected from investment and the risk you assume | |
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Equity Valuation Check real value of public entities based on technical and fundamental data | |
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA |