|
Market Closed -
NYSE
06:00:03 11/09/26 am AEST
|
5-day change | 1st Jan Change | ||
| 44.88 USD | -0.58% |
|
-12.17% | +2.98% |
| 26/08 | Intuit Shares Decline After Hours on Weak Outlook; Fourth-Quarter Results Beat Views | MT |
| 13/08 | H&R Indicates 'Similar' Growth for Fiscal 2027, Oppenheimer Says | MT |
Stock exchange
NYSE
HRB 44.88 $
-0.58%
85.57M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HRB | 44.88USD | -0.58% | 85.57M $ | ||
CBOE
| HRB | 44.88USD | -0.57% | 3.25M $ | |
|
Tradegate
| HRB | 38.65EUR | -0.41% | 10.63K € | |
|
Deutsche Boerse AG
| HRB | 38.32EUR | -0.26% | 0 € | |
|
Börse Stuttgart
| HRB | 38.70EUR | +0.52% | 0 € | |
|
Boerse Muenchen
| HRB | 38.59EUR | 0.00% | 0 € | |
|
Berne S.E.
| HRB | 36.23CHF | -1.88% | 0 CHF | |
|
Xetra
| HRB | 38.49EUR | -0.26% | 0 € | |
| H1RB34 | 260.49BRL | -6.69% | 15.63K R$ |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 03/09/2026 | 04/09/2026 | 08/09/2026 | 09/09/2026 | 10/09/2026 | |
|---|---|---|---|---|---|
| Last | USD 51.10 | USD 49.06 | USD 45.89 | USD 45.14 | USD 44.88 |
| Volume | 1,412,849 | 1,251,147 | 2,281,877 | 1,819,278 | 1,906,556 |
| Change | +0.27% | -3.99% | -6.46% | -1.63% | -0.58% |
| Opening | USD 50.92 | USD 50.53 | USD 48.67 | USD 45.86 | USD 45.32 |
| High | USD 51.77 | USD 50.92 | USD 49.02 | USD 46.14 | USD 45.51 |
| Low | USD 50.44 | USD 48.63 | USD 45.85 | USD 44.93 | USD 44.32 |
Performance
| 1 day | -0.58% | ||
| 1 week | -12.17% | ||
| Current month | -13.11% | ||
| 1 month | -2.29% | ||
| 3 months | +20.61% | ||
| 6 months | +49.30% | ||
| Current year | +2.98% | ||
| 1 year | -10.63% | ||
| 3 years | +13.53% | ||
| 5 years | +81.11% | ||
| 10 years | +104.56% |
Volumes
marketsDaily volume
1,906,556
Estimated daily volume
1,906,556
Avg. Volume 20 sessions
1,452,112
Daily volume ratio
1.31
Avg. Volume 20 sessions USD
65,170,786.56
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)
5,532,174,579
Net sales (USD)
3,945,392,000
Number of employees
4,600
Sales / Employee (USD)
857,694
Free-Float
79.51 %
Free-Float capitalization (USD)
5,456,606,263
Average Daily Capital Traded
1.18%
Indicators
Moving average 5 days
47.21
Moving average 20 days
51.54
Moving average 50 days
45.97
Moving average 100 days
40.87
Price spread / (MMA5)
+5.20%
Price spread / (MMA20)
+14.83%
Price spread / (MMA50)
+2.43%
Price spread / (MMA100)
-8.93%
STIM
RSI 9 days
23.06
RSI 14 days
35.76
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5721dc6b33afd60811271d0ef48f76d.viMLcvwGRPCs1uwMxJvo-Vdo8KoCbHwWOKpxJRpR4Wc.6nF8K8VSN7nG4r116f-snRYho9ljPk1wYME8SHEXshLWEUoKr2gsu96V2A
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:03 am | 44.88 | 496,575 | 1,383,876 |
| 05:59:59 am | 44.88 | 500 | 887,301 |
| 05:59:59 am | 44.88 | 100 | 886,801 |
| 05:59:59 am | 44.87 | 932 | 886,701 |
| 05:59:59 am | 44.87 | 100 | 885,769 |
| 05:59:59 am | 44.87 | 100 | 885,669 |
| 05:59:59 am | 44.87 | 100 | 885,569 |
| 05:59:59 am | 44.87 | 200 | 885,469 |
| 05:59:59 am | 44.87 | 397 | 885,269 |
| 05:59:59 am | 44.86 | 100 | 884,872 |
Price Extremes
| 1 week | 44.32 |  | 49.02 |
| 1 month | 44.32 | | 58.67 |
| 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 | +2.98% | ||
| 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
