Historical Stock Price
ETFs Holding HRB »    HRB Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/10/2019 $23.26 $23.80 $23.26 $23.63 2.91M
10/11/2019 $23.76 $23.90 $23.58 $23.63 2.21M
10/14/2019 $23.56 $23.78 $23.51 $23.61 2.05M
10/15/2019 $23.66 $23.75 $22.99 $23.44 4.01M
10/16/2019 $23.46 $23.66 $23.32 $23.60 3.15M
H&R Block provides assisted, do-it-yourself, and virtual tax return preparation solutions through various channels (including in-person, online and mobile applications, virtual, and desktop software) and distributes Co.-branded products and services to the general public in the U.S., Canada, Australia, and their respective territories. Co. also provides additional services, such as Refund Transfers, its Peace of Mind® Extended Service Plan (POM), H&R Block Emerald Prepaid Mastercard®, H&R Block Emerald Advance® lines of credit, Tax Identity Shield®, and Refund Advance loans. For its Canadian clients Co. also provides POM, H&R Block Instant Refund™, and H&R Block Pay With Refund® services.
HRB historical stock prices picture
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 October 10, 2019, HRB opened at $23.26, traded as high as $23.80 and as low as $23.26, and closed at $23.63. Trading volume was a total of 2.91M shares. On October 11, 2019, HRB opened at $23.76, traded as high as $23.90 and as low as $23.58, and closed at $23.63. Trading volume was a total of 2.21M shares. On October 14, 2019, HRB opened at $23.56, traded as high as $23.78 and as low as $23.51, and closed at $23.61. Trading volume was a total of 2.05M shares. On October 15, 2019, HRB opened at $23.66, traded as high as $23.75 and as low as $22.99, and closed at $23.44. Trading volume was a total of 4.01M shares. On October 16, 2019, HRB opened at $23.46, traded as high as $23.66 and as low as $23.32, and closed at $23.60. Trading volume was a total of 3.15M shares.

HRB Historical Stock Prices By Date:

HRB historical cagr picture

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: 10/19/2009
End date: 10/16/2019
Start price/share: $19.78
End price/share: $23.60
Starting shares: 505.56
Ending shares: 723.27
Dividends reinvested/share: $8.16
Total return: 70.69%
Average Annual Total Return: 5.49%
Starting investment: $10,000.00
Ending investment: $17,062.76
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/19/2009
End date: 10/16/2019
Start price/share: $19.78
End price/share: $23.60
Dividends collected/share: $8.16
Total return: 60.57%
Average Annual Total Return: 4.85%
Starting investment: $10,000.00
Ending investment: $16,055.65
Years: 10.00
Date Close
10/10/2019$23.63
10/11/2019$23.63
10/14/2019$23.61
10/15/2019$23.44
10/16/2019$23.60
HRB is categorized under the Services sector; below are some other companies in the same sector:

HSNI Historical Stock Prices
HTHT Historical Stock Prices
HTSI Historical Stock Prices
HVT Historical Stock Prices
HXM Historical Stock Prices
HZO Historical Stock Prices
ICL Historical Stock Prices
IDG Historical Stock Prices
IFMK Historical Stock Prices
IHG Historical Stock Prices

Also explore: HRB shares outstanding history

HRB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.