|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 40.83 USD | +2.20% |
|
-2.97% | -6.31% |
| 05-21 | Wall St indexes end slightly higher as investors focus on Mideast peace hopes | RE |
| 05-06 | H&R Block, Inc., Q3 2026 Earnings Call, May 06, 2026 |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | US$41.70 | US$40.42 | US$39.55 | US$39.95 | US$40.83 |
| Volume | 1,652,892 | 1,603,634 | 2,210,989 | 1,567,286 | 1,364,806 |
| Change | -0.90% | -3.07% | -2.15% | +1.01% | +2.20% |
| Opening | US$41.85 | US$41.03 | US$41.03 | US$39.80 | US$40.36 |
| High | US$42.17 | US$41.92 | US$41.18 | US$40.07 | US$41.07 |
| Low | US$41.20 | US$40.28 | US$38.89 | US$39.17 | US$39.88 |
Performance
| 1 day | +2.20% | ||
| 1 week | -2.97% | ||
| Current month | +7.22% | ||
| 1 month | +9.70% | ||
| 3 months | +34.93% | ||
| 6 months | +0.39% | ||
| Current year | -6.31% | ||
| 1 year | -26.89% | ||
| 3 years | +22.32% | ||
| 5 years | +67.54% | ||
| 10 years | +69.56% |
Volumes
marketsDaily volume
1,364,806
Estimated daily volume
1,364,806
Avg. Volume 20 sessions
1,803,464
Daily volume ratio
0.76
Avg. Volume 20 sessions USD
73,635,435.12
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)
5,175,619,251
Net sales (USD)
3,760,995,000
Number of employees
4,300
Sales / Employee (USD)
874,650
Free-Float
79.97 %
Free-Float capitalization (USD)
5,110,374,422
Average Daily Capital Traded
1.42%
Indicators
Moving average 5 days
40.49
Moving average 20 days
39.68
Moving average 50 days
38.26
Moving average 100 days
34.98
Price spread / (MMA5)
-0.83%
Price spread / (MMA20)
-2.82%
Price spread / (MMA50)
-6.29%
Price spread / (MMA100)
-14.33%
STIM
RSI 9 days
50.46
RSI 14 days
54
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
56a097f7b0dcfa49c32a34.9el5S3gs8PEiOLrWEuHNU1zYO9PGlP_Q8PNW3cuBUJA.hZosKFVWpIVTedzna6mKPy_gcZyB25Ofqb0xsvLDBPe2rCgHSR6TqHFu6w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 40.83 | 192,485 | 983,397 |
| 15:59:59 | 40.84 | 2,775 | 790,912 |
| 15:59:59 | 40.84 | 200 | 788,137 |
| 15:59:59 | 40.84 | 577 | 787,937 |
| 15:59:59 | 40.85 | 600 | 787,360 |
| 15:59:59 | 40.86 | 200 | 786,760 |
| 15:59:59 | 40.84 | 122 | 786,560 |
| 15:59:59 | 40.85 | 154 | 786,438 |
| 15:59:58 | 40.84 | 100 | 786,284 |
| 15:59:58 | 40.84 | 200 | 786,184 |
Course Extremes
| 1 week | 38.89 |  | 41.92 |
| 1 month | 37.19 | | 42.89 |
| Current year | 28.16 | | 45.24 |
| 1 year | 28.16 | | 55.95 |
| 3 years | 28.16 | | 68.45 |
| 5 years | 21.08 | | 68.45 |
| 10 years | 11.29 | | 68.45 |
Monthly variations
Annual variations
| 2026 | -6.31% | ||
| 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
