|
Market Closed -
NYSE
16:00:03 2026-10-05 EDT
|
5-day change | 1st Jan Change | ||
| 42.00 USD | +0.77% |
|
+4.12% | -3.63% |
| 08-25 | Intuit Shares Decline After Hours on Weak Outlook; Fourth-Quarter Results Beat Views | MT |
| 08-14 | H&R Block, Inc. Announces Board Retirements | CI |
Stock exchange
NYSE
HRB 42.00 $
+0.77%
90.84M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HRB | 42.00USD | +0.77% | 90.84M $ | ||
CBOE
| HRB | 41.99USD | +0.74% | 2.58M $ | |
|
Boerse Muenchen
| HRB | 37.56EUR | +1.60% | 1.99K € | |
|
Berne S.E.
| HRB | 36.46CHF | -2.67% | 1.09K CHF | |
|
Tradegate
| HRB | 37.43EUR | +1.11% | 112.29 € | |
|
Deutsche Boerse AG
| HRB | 36.85EUR | -1.10% | 0 € | |
|
Börse Stuttgart
| HRB | 37.57EUR | +1.90% | 0 € | |
|
Xetra
| HRB | 37.74EUR | +0.08% | 0 € | |
| H1RB34 | 260.49BRL | -6.69% | 15.63K R$ |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 2026-09-29 | 2026-09-30 | 2026-10-01 | 2026-10-02 | 2026-10-05 | |
|---|---|---|---|---|---|
| Last | US$40.58 | US$40.85 | US$42.32 | US$41.68 | US$42.00 |
| Volume | 2,563,318 | 2,013,176 | 2,344,449 | 1,712,633 | 2,162,787 |
| Change | +0.59% | +0.67% | +3.60% | -1.51% | +0.77% |
| Opening | US$40.11 | US$40.35 | US$41.51 | US$42.14 | US$41.67 |
| High | US$40.93 | US$41.09 | US$42.48 | US$42.91 | US$43.04 |
| Low | US$39.50 | US$40.14 | US$41.08 | US$41.45 | US$41.67 |
Performance
| 1 day | +0.77% | ||
| 1 week | +4.12% | ||
| Current month | +2.82% | ||
| 1 month | -14.39% | ||
| 3 months | +4.90% | ||
| 6 months | +30.52% | ||
| Current year | -3.63% | ||
| 1 year | -18.86% | ||
| 3 years | +1.03% | ||
| 5 years | +63.93% | ||
| 10 years | +83.57% |
Volumes
marketsDaily volume
2,162,801
Estimated daily volume
2,162,801
Avg. Volume 20 sessions
2,230,436
Daily volume ratio
0.97
Avg. Volume 20 sessions USD
93,678,312
Record volume 1
47,106,330
Record volume 2
32,118,950
Record volume 3
30,730,560
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
5,137,723,628
Net sales (USD)
3,945,392,000
Number of employees
4,600
Sales / Employee (USD)
857,694
Free-Float
79.95%
Free-Float capitalization (USD)
5,069,988,793
Average Daily Capital Traded
1.82%
Indicators
Moving average 5 days
41.49
Moving average 20 days
43.82
Moving average 50 days
47.05
Moving average 100 days
42.71
Price spread / (MMA5)
-1.22%
Price spread / (MMA20)
+4.32%
Price spread / (MMA50)
+12.02%
Price spread / (MMA100)
+1.69%
STIM
RSI 9 days
34.91
RSI 14 days
35.59
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.77% | +4.12% | -18.86% | +1.03% | 5.14B | |
| -1.56% | -1.47% | -9.44% | +38.96% | 10.51B | |
| +0.49% | +6.45% | +12.95% | +164.82% | 5.32B | |
| -0.78% | +6.53% | -15.16% | -2.69% | 3.9B | |
| -0.08% | +0.75% | -39.67% | -19.53% | 3.13B | |
| 0.00% | +8.38% | +1,239.29% | +3,697.47% | 2.78B | |
| +0.04% | +1.15% | -51.53% | -53.83% | 2.19B | |
| -0.26% | -0.94% | -25.56% | +0.26% | 1.93B | |
| -0.14% | +4.16% | +177.43% | -10.48% | 1.85B | |
| -0.92% | -1.23% | -13.38% | +31.83% | 642M | |
| Average | -0.24% | +2.67% | +125.61% | +384.78% | 3.74B | |
| Weighted average by Cap. | -0.39% | +2.61% | +87.96% | +304.08% |
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
451a7a86b794ad337.0NJjyxPNGvoNe3kInq-qe8NG0zazt3dIIC_hipWz2zg.goNWuir9KJ9SEztM3-v8HJUsoFf_gDoDFEaFvs-C7wCktBeafKpDiFpNTQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 42.00 | 702,136 | 1,577,112 |
| 16:00:00 | 42.01 | 186 | 874,976 |
| 16:00:00 | 42.01 | 115 | 874,790 |
| 15:59:59 | 42.01 | 237 | 874,675 |
| 15:59:59 | 41.99 | 555 | 874,438 |
| 15:59:59 | 41.99 | 1,045 | 873,883 |
| 15:59:59 | 42.01 | 100 | 872,838 |
| 15:59:59 | 42.01 | 100 | 872,738 |
| 15:59:59 | 41.99 | 296 | 872,638 |
| 15:59:59 | 42.01 | 300 | 872,342 |
Price Extremes
| 1 week | 40.14 |  | 43.04 |
| 1 month | 39.5 | | 49.02 |
| 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 | -3.63% | ||
| 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
