|
Market Closed -
NYSE
07:00:02 29/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 47.80 USD | -0.38% |
|
-0.06% | +9.68% |
| 15/10 | H&R Block, Inc. and the Kansas City Chiefs Announce Multiyear Partnership | CI |
| 26/08 | Intuit Shares Decline After Hours on Weak Outlook; Fourth-Quarter Results Beat Views | MT |
Stock exchange
NYSE
HRB 47.80 $
-0.38%
66.71M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HRB | 47.80USD | -0.38% | 66.71M $ | ||
CBOE
| HRB | 47.80USD | -0.33% | 2.88M $ | |
|
Boerse Muenchen
| HRB | 43.07EUR | +0.33% | 9.48K € | |
|
Tradegate
| HRB | 42.83EUR | -0.56% | 2.14K € | |
|
Berne S.E.
| HRB | 36.46CHF | -2.67% | 1.09K CHF | |
|
Deutsche Boerse AG
| HRB | 42.75EUR | -3.69% | 0 € | |
|
Börse Stuttgart
| HRB | 42.73EUR | -0.54% | 0 € | |
|
Xetra
| HRB | 42.31EUR | -1.56% | 0 € | |
| H1RB34 | 260.49BRL | 0.00% | 260.49 R$ |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 50.08 | USD 49.69 | USD 50.06 | USD 47.98 | USD 47.80 |
| Volume | 1,558,322 | 1,248,687 | 1,470,355 | 1,677,897 | 1,395,573 |
| Change | +4.70% | -0.78% | +0.74% | -4.16% | -0.38% |
| Opening | USD 48.41 | USD 50.01 | USD 49.69 | USD 49.39 | USD 47.42 |
| High | USD 50.39 | USD 50.35 | USD 50.54 | USD 49.55 | USD 48.21 |
| Low | USD 48.41 | USD 49.13 | USD 49.61 | USD 47.48 | USD 46.90 |
Performance
| 1 day | -0.38% | ||
| 1 week | -0.06% | ||
| Current month | +17.01% | ||
| 1 month | +18.49% | ||
| 3 months | +6.36% | ||
| 6 months | +51.70% | ||
| Current year | +9.68% | ||
| 1 year | -6.73% | ||
| 3 years | +16.84% | ||
| 5 years | +104.62% | ||
| 10 years | +110.29% |
Volumes
marketsDaily volume
1,395,573
Estimated daily volume
1,395,573
Avg. Volume 20 sessions
1,625,010
Daily volume ratio
0.86
Avg. Volume 20 sessions USD
77,675,478
Record volume 1
47,106,330
Record volume 2
32,118,950
Record volume 3
30,730,560
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,892,111,071
Net sales (USD)
3,945,392,000
Number of employees
4,600
Sales / Employee (USD)
857,694
Free-Float
79.95%
Free-Float capitalization (USD)
5,814,563,745
Average Daily Capital Traded
1.32%
Indicators
Moving average 5 days
49.12
Moving average 20 days
45.69
Moving average 50 days
46.89
Moving average 100 days
44.17
Price spread / (MMA5)
+2.77%
Price spread / (MMA20)
-4.41%
Price spread / (MMA50)
-1.91%
Price spread / (MMA100)
-7.60%
STIM
RSI 9 days
55.24
RSI 14 days
55.89
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.38% | -0.06% | -6.73% | +16.84% | 5.89B | |
| -0.22% | +1.44% | +1.84% | +53.57% | 11.22B | |
| -0.38% | +4.14% | +23.61% | +197.21% | 5.8B | |
| -0.31% | +2.09% | -5.75% | +6.04% | 4.05B | |
| -1.80% | +3.54% | -29.53% | -4.00% | 3.37B | |
| -0.41% | +2.48% | -46.23% | -50.47% | 2.28B | |
| +0.59% | +2.83% | +183.46% | +4.74% | 2.02B | |
| +2.15% | +3.85% | -22.43% | +7.82% | 1.96B | |
| -3.60% | -0.30% | +1.62% | -34.73% | 661M | |
| +0.63% | -0.31% | -8.35% | +34.13% | 618M | |
| Average | -0.37% | +2.33% | +9.15% | +23.11% | 3.79B | |
| Weighted average by Cap. | -0.31% | +2.10% | +5.58% | +46.55% |
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
89a04b995f5a685.jsWahxvxozchGmLJ5LmkixyQK-tfF-B-4k1rbd43wv4.9qKo1i-i5VltcQ2fjJTG71DnHtkbQawyrTsDQI1ourfCjdTNcYLIaHFPJw
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:02 am | 47.80 | 370,353 | 1,057,987 |
| 06:59:59 am | 47.79 | 8,400 | 687,634 |
| 06:59:59 am | 47.79 | 100 | 679,234 |
| 06:59:59 am | 47.80 | 100 | 679,134 |
| 06:59:59 am | 47.79 | 100 | 679,034 |
| 06:59:59 am | 47.79 | 200 | 678,934 |
| 06:59:59 am | 47.79 | 300 | 678,734 |
| 06:59:58 am | 47.79 | 100 | 678,434 |
| 06:59:58 am | 47.79 | 100 | 678,334 |
| 06:59:58 am | 47.79 | 294 | 678,234 |
Price Extremes
| 1 week | 46.9 |  | 50.54 |
| 1 month | 40.14 | | 50.54 |
| Current year | 28.16 | | 58.67 |
| 1 year | 28.16 | | 58.67 |
| 3 years | 28.16 | | 68.45 |
| 5 years | 21.08 | | 68.45 |
| 10 years | 11.29 | | 68.45 |
Monthly variations
Annual variations
| 2026 | +9.68% | ||
| 2025 | -17.52% | ||
| 2024 | +9.24% | ||
| 2023 | +32.48% | ||
| 2022 | +54.97% | ||
| 2021 | +48.55% | ||
| 2020 | -32.45% | ||
| 2019 | -7.45% | ||
| 2018 | -3.24% | ||
| 2017 | +14.05% | ||
| 2016 | -30.98% | ||
| 2015 | -1.10% | ||
| 2014 | +15.98% | ||
| 2013 | +56.38% | ||
| 2012 | +13.72% | ||
| 2011 | +37.11% | ||
| 2010 | -47.35% | ||
| 2009 | -0.44% | ||
| 2008 | +22.35% | ||
| 2007 | -19.40% | ||
| 2006 | -6.15% | ||
| 2005 | +0.20% | ||
| 2004 | -11.50% | ||
| 2003 | +37.74% | ||
| 2002 | -10.07% | ||
| 2001 | +116.07% | ||
| 2000 | -5.43% | ||
| 1999 | -2.78% | ||
| 1998 | +0.42% | ||
| 1997 | +54.53% | ||
| 1996 | -28.40% | ||
| 1995 | +9.09% | ||
| 1994 | -8.90% | ||
| 1993 | +2.52% | ||
| 1992 | +6.00% | ||
| 1991 | +73.41% | ||
| 1990 | +20.14% | ||
| 1989 | +26.87% | ||
| 1988 | -8.47% | ||
| 1987 | +37.78% | ||
| 1986 | +16.88% | ||
| 1985 | +73.03% | ||
| 1984 | -8.25% | ||
| 1983 | +16.17% | ||
| 1982 | +9.87% | ||
| 1981 | +29.91% | ||
| 1980 | +15.84% | ||
| 1979 | +6.88% | ||
| 1978 | +1.07% | ||
| 1977 | +0.54% | ||
| 1976 | +41.98% | ||
| 1975 | +50.57% | ||
| 1974 | +1.16% | ||
| 1973 | -35.34% | ||
| 1972 | -57.10% | ||
| 1971 | +22.05% | ||
| 1970 | +15.45% | ||
| 1969 | +3.77% |
- Stock Market
- Stocks
- HRB Stock
- Quotes H&R Block, Inc.
Select your edition
All financial news and data tailored to specific country editions
