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
11/30/2021 $24.25 $24.33 $23.65 $23.68 1.99M
12/01/2021 $24.00 $24.09 $23.12 $23.13 1.94M
12/02/2021 $23.23 $23.80 $22.93 $23.68 2.60M
12/03/2021 $23.47 $23.70 $23.19 $23.33 1.92M
12/06/2021 $23.45 $24.35 $23.31 $24.12 2.65M
H&R Block provides assisted, do-it-yourself, and virtual tax return preparation solutions through multiple channels (including in-person, online and mobile applications, virtual, and desktop software) and distributes Co.-branded services and products, including those of its bank partner, to the general public primarily in the U.S., Canada and Australia. Co. also provides a number of additional services, including 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®, Refund Advance loans, and small business financial solutions. For its Canadian clients, Co. also provides POM.
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 November 30, 2021, HRB opened at $24.25, traded as high as $24.33 and as low as $23.65, and closed at $23.68. Trading volume was a total of 1.99M shares. On December 01, 2021, HRB opened at $24.00, traded as high as $24.09 and as low as $23.12, and closed at $23.13. Trading volume was a total of 1.94M shares. On December 02, 2021, HRB opened at $23.23, traded as high as $23.80 and as low as $22.93, and closed at $23.68. Trading volume was a total of 2.60M shares. On December 03, 2021, HRB opened at $23.47, traded as high as $23.70 and as low as $23.19, and closed at $23.33. Trading volume was a total of 1.92M shares. On December 06, 2021, HRB opened at $23.45, traded as high as $24.35 and as low as $23.31, and closed at $24.12. Trading volume was a total of 2.65M 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: 12/08/2011
End date: 12/06/2021
Start price/share: $15.57
End price/share: $24.12
Starting shares: 642.26
Ending shares: 959.26
Dividends reinvested/share: $9.33
Total return: 131.37%
Average Annual Total Return: 8.75%
Starting investment: $10,000.00
Ending investment: $23,141.55
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/08/2011
End date: 12/06/2021
Start price/share: $15.57
End price/share: $24.12
Dividends collected/share: $9.33
Total return: 114.84%
Average Annual Total Return: 7.94%
Starting investment: $10,000.00
Ending investment: $21,474.10
Years: 10.00
Date Close
11/30/2021$23.68
12/01/2021$23.13
12/02/2021$23.68
12/03/2021$23.33
12/06/2021$24.12
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
IDW Historical Stock Prices
IFMK Historical Stock Prices

Also explore: HRB shares outstanding history

Email EnvelopeFree HRB Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

HRB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.