Hr Block Stock Price History

HRB Stock  USD 50.23  0.27  0.54%   
Below is the normalized historical share price chart for HR Block extending back to March 17, 1980. 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 50.23, as last reported on the 16th of March 2025, with the highest price reaching 50.49 and the lowest price hitting 49.64 during the day.
IPO Date
12th of November 1986
200 Day MA
56.9029
50 Day MA
53.511
Beta
0.67
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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 -0.0757, which attests that the entity had a -0.0757 % return per unit of price deviation over the last 3 months. HR Block exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out HR Block's Information Ratio of (0.05), market risk adjusted performance of (0.29), and Coefficient Of Variation of (951.75) 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 Earnings Ratio is projected to decrease significantly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 81.03, whereas Price To Sales Ratio is forecasted to decline to 2.31. HRB Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0757

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsHRB

Estimated Market Risk

 1.71
  actual daily
15
85% of assets are more volatile

Expected Return

 -0.13
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.08
  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
98.1229
Enterprise Value Ebitda
9.9615
Price Sales
1.8571
Shares Float
132.7 M
Dividend Share
1.39

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 PriceMarch 10, 202555.97
Lowest PriceMarch 13, 202549.96

HR Block March 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 0.32 
HR Block Price Action Indicator 0.30 
HR Block Price Rate Of Daily Change 1.01 

HR Block March 16, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in HRB Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use HR Block intraday prices and daily technical indicators to check the level of noise trading in HRB Stock and then apply it to test your longer-term investment strategies against HRB.

HRB Stock Price History Data

The price series of HR Block for the period between Mon, Dec 16, 2024 and Sun, Mar 16, 2025 has a statistical range of 6.96 with a coefficient of variation of 2.74. Under current investment horizon, the daily prices are spread out with arithmetic mean of 53.51. The median price for the last 90 days is 53.51. The company completed 2:1 stock split on 23rd of August 2005. HR Block completed dividends distribution on 2025-03-04.
OpenHighLowCloseVolume
03/16/2025
 49.94  50.49  49.64  50.23 
03/14/2025 49.94  50.49  49.64  50.23  1,307,017 
03/13/2025 50.53  50.60  49.16  49.96  1,648,124 
03/12/2025 53.10  53.59  50.18  50.23  2,446,363 
03/11/2025 55.57  55.82  53.21  53.35  1,972,050 
03/10/2025 55.31  57.13  55.00  55.97  2,041,157 
03/07/2025 52.86  56.12  52.60  55.51  1,575,504 
03/06/2025 51.89  53.23  51.58  53.10  1,302,518 
03/05/2025 52.57  52.85  51.64  52.22  1,219,169 
03/04/2025 53.08  53.08  52.24  52.41  1,902,962 
03/03/2025 54.12  54.14  52.73  53.24  1,313,670 
02/28/2025 53.21  54.19  53.15  54.13  1,264,936 
02/27/2025 53.37  53.62  52.74  52.98  925,567 
02/26/2025 53.55  54.16  52.85  53.39  1,048,480 
02/25/2025 53.27  54.25  52.74  53.73  1,476,810 
02/24/2025 52.05  53.41  51.77  53.16  1,381,692 
02/21/2025 52.39  52.63  51.48  51.90  1,327,179 
02/20/2025 52.07  52.47  51.76  52.05  1,144,986 
02/19/2025 51.40  52.32  51.24  52.07  1,125,772 
02/18/2025 52.18  52.18  50.99  51.42  1,497,021 
02/14/2025 52.08  52.82  52.02  52.23  1,219,365 
02/13/2025 51.56  52.06  51.20  51.96  1,115,780 
02/12/2025 51.66  51.91  50.90  51.13  1,066,555 
02/11/2025 52.22  52.22  51.57  52.06  1,189,026 
02/10/2025 52.85  53.08  52.18  52.22  963,264 
02/07/2025 54.03  54.10  52.74  52.85  1,290,117 
02/06/2025 54.35  54.43  53.34  53.82  1,297,892 
02/05/2025 51.27  54.02  50.84  53.99  2,149,124 
02/04/2025 54.74  55.35  54.03  54.05  1,497,745 
02/03/2025 54.11  55.48  53.42  55.37  1,541,257 
01/31/2025 54.77  55.36  54.19  54.92  1,580,198 
01/30/2025 54.41  55.16  53.89  55.04  1,192,618 
01/29/2025 53.95  54.26  53.54  54.16  1,098,402 
01/28/2025 53.70  54.72  53.31  53.89  1,179,167 
01/27/2025 52.56  54.03  52.53  54.02  863,356 
01/24/2025 51.77  52.70  51.57  52.54  1,119,578 
01/23/2025 52.68  52.68  51.55  51.95  1,380,610 
01/22/2025 54.51  54.54  52.84  52.88  1,535,415 
01/21/2025 54.88  55.28  54.32  54.56  917,015 
01/17/2025 55.44  55.61  54.67  54.79  952,141 
01/16/2025 54.91  55.21  54.52  55.06  940,197 
01/15/2025 55.20  55.27  54.38  55.10  856,074 
01/14/2025 54.18  54.56  53.71  54.46  1,105,077 
01/13/2025 52.90  54.32  52.81  54.20  1,017,426 
01/10/2025 53.32  53.59  52.72  53.24  1,205,833 
01/08/2025 53.32  53.94  52.82  53.94  1,134,831 
01/07/2025 53.00  53.31  52.73  53.28  1,165,689 
01/06/2025 53.43  53.62  52.63  52.72  1,211,204 
01/03/2025 52.51  53.49  52.33  53.45  853,490 
01/02/2025 52.96  53.19  52.33  52.72  858,028 
12/31/2024 51.83  52.77  51.82  52.47  1,413,641 
12/30/2024 52.73  52.90  51.05  51.78  1,302,926 
12/27/2024 53.29  53.74  52.64  53.06  759,160 
12/26/2024 53.66  54.16  53.52  53.54  958,261 
12/24/2024 53.78  53.95  53.27  53.91  308,311 
12/23/2024 53.69  54.13  52.99  54.05  994,418 
12/20/2024 53.62  54.89  53.43  54.34  3,709,565 
12/19/2024 53.28  53.79  52.72  53.51  1,409,998 
12/18/2024 54.41  54.61  52.79  53.12  1,421,920 
12/17/2024 54.75  55.15  53.97  54.27  913,798 
12/16/2024 55.23  55.39  54.62  54.84  986,588 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding129.5 M123 M
Net Income Applicable To Common Shares636.8 M437.8 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.
A focus of HR Block technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of HR Block trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Pattern Recognition Now

   

Pattern Recognition

Use different Pattern Recognition models to time the market across multiple global exchanges
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.

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.
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Odds Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years