Home |
Free Dividend Report |
HRB Dividend History |
HRB Historical Stock Prices |
Preferred Stock Newsletter |
HRB Options Chain |
HRB Message Board |
H and R Block (HRB) has the following price history information. Looking back at HRB historical stock prices for the last five trading days, on April 16, 2024, HRB opened at $46.45, traded as high as $47.17 and as low as $46.30, and closed at $47.11. Trading volume was a total of 925.00K shares. On April 17, 2024, HRB opened at $47.43, traded as high as $47.50 and as low as $46.70, and closed at $46.87. Trading volume was a total of 798.00K shares. On April 18, 2024, HRB opened at $47.11, traded as high as $47.11 and as low as $46.15, and closed at $46.57. Trading volume was a total of 606.70K shares. On April 19, 2024, HRB opened at $46.55, traded as high as $46.95 and as low as $46.43, and closed at $46.84. Trading volume was a total of 641.90K shares. On April 22, 2024, HRB opened at $47.01, traded as high as $47.47 and as low as $46.49, and closed at $47.28. Trading volume was a total of 996.90K shares.
HRB Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into H and R Block shares, starting with a $10,000 purchase of HRB, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/24/2014 | ||
End date: | 04/22/2024 | ||
Start price/share: | $27.97 | ||
End price/share: | $47.28 | ||
Starting shares: | 357.53 | ||
Ending shares: | 520.36 | ||
Dividends reinvested/share: | $9.99 | ||
Total return: | 146.02% | ||
Average Annual Total Return: | 9.42% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $24,607.88 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/24/2014 | ||
End date: | 04/22/2024 | ||
Start price/share: | $27.97 | ||
End price/share: | $47.28 | ||
Dividends collected/share: | $9.99 | ||
Total return: | 104.76% | ||
Average Annual Total Return: | 7.43% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $20,480.52 | ||
Years: | 10.00 |
HRB Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/16/2024 | $46.45 | $47.17 | $46.30 | $47.11 | 925.00K |
04/17/2024 | $47.43 | $47.50 | $46.70 | $46.87 | 798.00K |
04/18/2024 | $47.11 | $47.11 | $46.15 | $46.57 | 606.70K |
04/19/2024 | $46.55 | $46.95 | $46.43 | $46.84 | 641.90K |
04/22/2024 | $47.01 | $47.47 | $46.49 | $47.28 | 996.90K |
About H and R Block |
H&R Block provides assisted, do-it-yourself tax return preparation solutions through multiple channels and distributes H&R Block-branded services and products, including those of its bank partners, to the general public in the U.S., Canada and Australia. Co. also provides a number of additional services, including Refund Transfers, Co.'s Peace of Mind® Extended Service Plan (POM), H&R Block Emerald Prepaid Mastercard®, Emerald Advances, Tax Identity Shield®, Refund Advances, and small business financial solutions. For its Canadian clients, Co. also provides POM, H&R Block's Instant Refundsm, H&R Block Pay With Refund®, and small business financial solutions. |
HRB Historical Closing Prices | |
Date | Close |
04/16/2024 | $47.11 |
04/17/2024 | $46.87 |
04/18/2024 | $46.57 |
04/19/2024 | $46.84 |
04/22/2024 | $47.28 |
Services Historical Prices |
HRB is categorized under the Services sector; below are some other companies in the same sector:
HSNI Historical Stock Prices Also explore: HRB shares outstanding history
Free HRB Email Alerts:
|
HRB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.