|
Market Closed -
NYSE
16:00:02 2026-10-30 EDT
|
5-day change | 1st Jan Change | ||
| 51.31 USD | +3.28% |
|
+3.26% | +17.74% |
| 10-14 | H&R Block, Inc. and the Kansas City Chiefs Announce Multiyear Partnership | CI |
| 08-25 | Intuit Shares Decline After Hours on Weak Outlook; Fourth-Quarter Results Beat Views | MT |
Stock exchange
NYSE
HRB 51.31 $
+3.28%
149M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HRB | 51.31USD | +3.28% | 149M $ | ||
CBOE
| HRB | 51.28USD | +3.17% | 4.78M $ | |
|
Tradegate
| HRB | 45.91EUR | +3.47% | 22.08K € | |
|
Berne S.E.
| HRB | 36.46CHF | -2.67% | 1.09K CHF | |
|
Deutsche Boerse AG
| HRB | 43.86EUR | +3.35% | 0 € | |
|
Börse Stuttgart
| HRB | 45.80EUR | +3.36% | 0 € | |
|
Boerse Muenchen
| HRB | 45.79EUR | +3.48% | 0 € | |
|
Xetra
| HRB | 45.60EUR | +4.42% | 0 € | |
| H1RB34 | 260.49BRL | -.--% | 260.49 R$ |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | 2026-10-30 | |
|---|---|---|---|---|---|
| Last | US$50.06 | US$47.98 | US$47.80 | US$49.68 | US$51.31 |
| Volume | 1,470,355 | 1,677,897 | 1,395,573 | 1,733,738 | 2,902,602 |
| Change | +0.74% | -4.16% | -0.38% | +3.93% | +3.28% |
| Opening | US$49.69 | US$49.39 | US$47.42 | US$48.22 | US$50.57 |
| High | US$50.54 | US$49.55 | US$48.21 | US$49.71 | US$51.67 |
| Low | US$49.61 | US$47.48 | US$46.90 | US$47.83 | US$50.41 |
Performance
| 1 day | +3.28% | ||
| 1 week | +3.26% | ||
| 1 month | +25.61% | ||
| 3 months | +16.53% | ||
| 6 months | +61.71% | ||
| Current year | +17.74% | ||
| 1 year | +3.16% | ||
| 3 years | +24.99% | ||
| 5 years | +122.41% | ||
| 10 years | +123.38% |
Volumes
marketsDaily volume
2,902,602
Estimated daily volume
2,902,602
Avg. Volume 20 sessions
1,602,333
Daily volume ratio
1.81
Avg. Volume 20 sessions USD
82,215,706.23
Record volume 1
47,106,330
Record volume 2
32,118,950
Record volume 3
30,730,560
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
6,324,774,457
Net sales (USD)
3,945,392,000
Number of employees
4,600
Sales / Employee (USD)
857,694
Free-Float
79.95%
Free-Float capitalization (USD)
6,241,532,756
Average Daily Capital Traded
1.3%
Indicators
Moving average 5 days
49.37
Moving average 20 days
46.41
Moving average 50 days
46.77
Moving average 100 days
44.42
Price spread / (MMA5)
-3.79%
Price spread / (MMA20)
-9.55%
Price spread / (MMA50)
-8.84%
Price spread / (MMA100)
-13.43%
RSI 9 days
63.14
RSI 14 days
61.17
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.28% | +3.26% | +3.16% | +24.99% | 6.32B | |
| +1.60% | -8.33% | -8.55% | +40.33% | 10.38B | |
| +0.31% | +3.89% | +31.90% | +202.87% | 6.04B | |
| -0.28% | +2.09% | -2.18% | +8.83% | 4.12B | |
| -17.92% | -23.00% | -49.67% | -25.76% | 2.67B | |
| +0.77% | +2.51% | -47.66% | -50.40% | 2.34B | |
| +2.73% | +5.62% | -13.59% | +8.96% | 2.05B | |
| -2.50% | +0.54% | +182.48% | -3.01% | 1.96B | |
| -0.16% | -5.75% | +0.65% | -34.44% | 642M | |
| -1.05% | -0.94% | -9.13% | +32.72% | 608M | |
| Average | -1.32% | -2.01% | +8.74% | +20.51% | 3.71B | |
| Weighted average by Cap. | -0.22% | -2.18% | +5.26% | +44.74% |
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
23943aaaf1740e.DVBnDreLfHCgICV6Zb_p85GqGqe2vJozgBcdb9qdHyY.ZT4BY4HiJTjsUGAOHe2lgdDsTfiDiPFAxX5KXOzJXEI5PCVv0tMjQ5hKZA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 51.31 | 608,018 | 2,322,433 |
| 16:00:00 | 51.28 | 100 | 1,714,415 |
| 15:59:59 | 51.27 | 100 | 1,714,315 |
| 15:59:59 | 51.27 | 100 | 1,714,215 |
| 15:59:59 | 51.27 | 1,062 | 1,714,115 |
| 15:59:59 | 51.27 | 300 | 1,713,053 |
| 15:59:59 | 51.27 | 300 | 1,712,753 |
| 15:59:59 | 51.27 | 300 | 1,712,453 |
| 15:59:59 | 51.27 | 1,046 | 1,712,153 |
| 15:59:59 | 51.27 | 1,543 | 1,711,107 |
Price Extremes
| 1 week | 46.9 |  | 51.67 |
| 1 month | 41.45 | | 51.67 |
| 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 | +17.74% | ||
| 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
