|
Real-time Estimate
Cboe BZX
22:54:29 15/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 48.54 USD | +5.49% |
|
+8.93% | +11.45% |
| 10-14 | H&R Block, Inc. and the Kansas City Chiefs Announce Multiyear Partnership | CI |
| 08-26 | Intuit Shares Decline After Hours on Weak Outlook; Fourth-Quarter Results Beat Views | MT |
Stock exchange
NYSE
HRB 48.50 $
+5.39%
32.58M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HRB | 48.50USD | +5.39% | 32.58M $ | ||
CBOE
| HRB | 48.54USD | +5.41% | 1.62M $ | |
|
Tradegate
| HRB | 41.37EUR | +0.27% | 10.05K € | |
|
Berne S.E.
| HRB | 36.46CHF | -2.67% | 1.09K CHF | |
|
Deutsche Boerse AG
| HRB | 40.59EUR | +4.80% | 0 € | |
|
Börse Stuttgart
| HRB | 43.09EUR | +4.79% | 0 € | |
|
Boerse Muenchen
| HRB | 43.32EUR | +5.35% | 0 € | |
|
Xetra
| HRB | 43.49EUR | +6.25% | 0 € | |
| H1RB34 | 260.49BRL | -6.69% | 15.63K R$ |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 09/10/2026 | 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | |
|---|---|---|---|---|---|
| Last | $44.05 | $44.32 | $43.83 | $46.02 | $48.50 |
| Volume | 1,494,698 | 1,237,868 | 2,337,942 | 1,808,165 | 671,721 |
| Change | -1.21% | +0.61% | -1.11% | +5.00% | +5.49% |
| Opening | $44.66 | $44.21 | $45.00 | $43.98 | $46.98 |
| High | $45.10 | $44.89 | $45.39 | $46.11 | $48.84 |
| Low | $43.96 | $44.21 | $42.96 | $43.98 | $46.89 |
Performance
| 1 day | +5.51% | ||
| 1 week | +8.93% | ||
| Current month | +18.90% | ||
| 1 month | +5.96% | ||
| 3 months | +18.06% | ||
| 6 months | +57.18% | ||
| Current year | +11.45% | ||
| 1 year | -5.16% | ||
| 3 years | +10.99% | ||
| 5 years | +96.24% | ||
| 10 years | +110.08% |
Volumes
marketsDaily volume
671,721
Estimated daily volume
846,342
Avg. Volume 20 sessions
1,951,439
Daily volume ratio
0.43
Avg. Volume 20 sessions USD
94,732,606.26
Record volume 1
47,106,330
Record volume 2
32,118,950
Record volume 3
30,730,560
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
5,672,697,730
Net sales (USD)
3,945,392,000
Number of employees
4,600
Sales / Employee (USD)
857,694
Free-Float
79.95%
Free-Float capitalization (USD)
5,598,038,149
Average Daily Capital Traded
1.67%
Indicators
Moving average 5 days
44.56
Moving average 20 days
42.96
Moving average 50 days
46.96
Moving average 100 days
43.15
Price spread / (MMA5)
-8.20%
Price spread / (MMA20)
-11.50%
Price spread / (MMA50)
-3.26%
Price spread / (MMA100)
-11.11%
STIM
RSI 9 days
52.55
RSI 14 days
48.22
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.49% | +8.93% | -5.16% | +10.99% | 5.67B | |
| +2.17% | +5.65% | -1.37% | +46.72% | 10.83B | |
| +1.89% | -1.99% | +18.66% | +150.84% | 5.26B | |
| +3.62% | +1.99% | -10.69% | -0.65% | 3.88B | |
| +3.38% | +2.69% | -29.30% | -11.99% | 3.33B | |
| -1.36% | +0.90% | +1,224.20% | +3,666.23% | 3.07B | |
| +5.31% | +4.08% | -46.59% | -51.81% | 2.15B | |
| +4.46% | +2.63% | -26.03% | +3.51% | 1.9B | |
| +3.11% | +3.07% | +202.52% | -7.80% | 1.85B | |
| -0.27% | -1.07% | +5.72% | -34.25% | 637M | |
| Average | +2.76% | +1.04% | +133.20% | +377.18% | 3.86B | |
| Weighted average by Cap. | +2.87% | +1.91% | +101.07% | +322.14% |
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
222eabd8c3b02f7.7lsgIDZR5HZTeuPATdU8zMzzAz1DRXmYDY61UmmPqSI.3B5CZlIAuxEyINCMH5oE_fq-Umd1DhfQZ97lIRPDxnuZH1IQTgKtTwEugA
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:39:17 | 48.50 | 100 | 422,815 |
| 22:39:17 | 48.51 | 100 | 422,715 |
| 22:38:15 | 48.53 | 140 | 422,615 |
| 22:38:15 | 48.54 | 100 | 422,475 |
| 22:38:15 | 48.53 | 100 | 422,375 |
| 22:38:15 | 48.55 | 100 | 422,275 |
| 22:38:15 | 48.55 | 100 | 422,175 |
| 22:38:15 | 48.55 | 100 | 422,075 |
| 22:38:01 | 48.57 | 146 | 421,975 |
| 22:37:57 | 48.57 | 100 | 421,829 |
Price Extremes
| 1 week | 42.96 |  | 48.84 |
| 1 month | 39.5 | | 48.84 |
| 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 | +5.60% | ||
| 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
