|
Market Closed -
NYSE
16:00:02 2026-08-17 EDT
|
5-day change | 1st Jan Change | ||
| 50.13 USD | -7.03% |
|
+8.53% | +15.03% |
| 08-12 | H&R Indicates 'Similar' Growth for Fiscal 2027, Oppenheimer Says | MT |
| 08-12 | Barrington Research Adjusts H&R Block PT to $60 From $50, Maintains Outperform Rating | MT |
Stock exchange
NYSE
HRB 50.13 $
-7.03%
159M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HRB | 50.13USD | -7.03% | 159M $ | ||
CBOE
| HRB | 50.14USD | -6.99% | 4.37M $ | |
|
Tradegate
| HRB | 43.30EUR | -7.10% | 22.04K € | |
|
Xetra
| HRB | 44.66EUR | -3.06% | 19.83K € | |
|
Boerse Muenchen
| HRB | 43.38EUR | -7.11% | 650.7 € | |
|
Mexican S.E.
| HRB * | 687.11MXN | +1.62% | 4.81K $ | |
|
Deutsche Boerse AG
| HRB | 46.01EUR | +0.61% | 0 € | |
|
Börse Stuttgart
| HRB | 43.49EUR | -6.85% | 0 € | |
|
Berne S.E.
| HRB | 41.96CHF | -2.87% | 0 CHF | |
| H1RB34 | 266.28BRL | +11.54% | 5.86K R$ |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | 2026-08-17 | |
|---|---|---|---|---|---|
| Last | US$46.67 | US$54.18 | US$53.34 | US$53.92 | US$50.13 |
| Volume | 4,599,613 | 8,524,624 | 3,792,319 | 3,251,361 | 2,983,794 |
| Change | +1.61% | +16.09% | -1.55% | +1.09% | -7.03% |
| Opening | US$45.36 | US$54.50 | US$54.22 | US$53.73 | US$53.30 |
| High | US$47.04 | US$58.67 | US$54.25 | US$54.46 | US$53.74 |
| Low | US$45.27 | US$52.29 | US$52.12 | US$52.60 | US$50.11 |
Performance
| 1 day | -7.03% | ||
| 1 week | +8.53% | ||
| Current month | +13.85% | ||
| 1 month | +19.78% | ||
| 3 months | +34.58% | ||
| 6 months | +61.45% | ||
| Current year | +15.03% | ||
| 1 year | -0.04% | ||
| 3 years | +29.27% | ||
| 5 years | +94.83% | ||
| 10 years | +105.54% |
Volumes
marketsDaily volume
3,168,622
Estimated daily volume
3,168,622
Avg. Volume 20 sessions
3,010,151
Daily volume ratio
1.05
Avg. Volume 20 sessions USD
150,898,869.63
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)
6,646,498,514
Net sales (USD)
3,945,392,000
Number of employees
4,600
Sales / Employee (USD)
857,694
Free-Float
79.97 %
Free-Float capitalization (USD)
6,748,743,505
Average Daily Capital Traded
2.27%
Indicators
Moving average 5 days
50.81
Moving average 20 days
44.84
Moving average 50 days
40.68
Moving average 100 days
37.39
Price spread / (MMA5)
+1.35%
Price spread / (MMA20)
-10.56%
Price spread / (MMA50)
-18.86%
Price spread / (MMA100)
-25.41%
STIM
RSI 9 days
80.2
RSI 14 days
76.73
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
93f174e6b434.C9sI8bxC9pVjRRgA6yC_95ICgKt5yUFytO4qOUGUtl0.Y5JOtcgp29oRJ1NPkxDdu8JW6d9NuyIo3KpJCAjBwzo5ujmC8ziG2S8ibw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 50.13 | 564,877 | 2,255,775 |
| 15:59:59 | 50.13 | 100 | 1,690,898 |
| 15:59:59 | 50.11 | 3,200 | 1,690,798 |
| 15:59:59 | 50.11 | 400 | 1,687,598 |
| 15:59:59 | 50.12 | 1,000 | 1,687,198 |
| 15:59:59 | 50.12 | 271 | 1,686,198 |
| 15:59:59 | 50.12 | 100 | 1,685,927 |
| 15:59:59 | 50.12 | 100 | 1,685,827 |
| 15:59:58 | 50.14 | 100 | 1,685,727 |
| 15:59:58 | 50.12 | 300 | 1,685,627 |
Course Extremes
| 1 week | 45.27 |  | 58.67 |
| 1 month | 38.89 | | 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 | +15.03% | ||
| 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
