|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 41.14 USD | +0.49% |
|
+5.16% | -5.60% |
| 05-22 | Wall St indexes end slightly higher as investors focus on Mideast peace hopes | RE |
| 05-07 | H&R Block, Inc., Q3 2026 Earnings Call, May 06, 2026 |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 09/07/2026 | 10/07/2026 | 13/07/2026 | 14/07/2026 | 15/07/2026 | |
|---|---|---|---|---|---|
| Last | $38.66 | $39.59 | $40.86 | $40.94 | $41.14 |
| Volume | 2,511,136 | 1,754,245 | 2,603,239 | 1,404,724 | 1,433,960 |
| Change | -1.18% | +2.41% | +3.21% | +0.20% | +0.49% |
| Opening | $38.35 | $39.33 | $40.50 | $40.16 | $41.47 |
| High | $38.85 | $39.63 | $42.10 | $41.06 | $42.39 |
| Low | $37.76 | $38.96 | $40.30 | $39.62 | $40.82 |
Performance
| 1 day | +0.49% | ||
| 1 week | +5.16% | ||
| Current month | +8.04% | ||
| 1 month | +13.65% | ||
| 3 months | +33.14% | ||
| 6 months | -3.61% | ||
| Current year | -5.60% | ||
| 1 year | -25.05% | ||
| 3 years | +26.39% | ||
| 5 years | +71.99% | ||
| 10 years | +69.51% |
Volumes
marketsDaily volume
1,433,960
Estimated daily volume
1,433,960
Avg. Volume 20 sessions
1,947,343
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
80,113,691.02
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)
5,214,914,915
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)
5,149,171,138
Average Daily Capital Traded
1.54%
Indicators
Moving average 5 days
40.24
Moving average 20 days
37.76
Moving average 50 days
37.15
Moving average 100 days
34.24
Price spread / (MMA5)
-2.19%
Price spread / (MMA20)
-8.21%
Price spread / (MMA50)
-9.70%
Price spread / (MMA100)
-16.76%
STIM
RSI 9 days
68.41
RSI 14 days
64.34
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e9875b02ff5cfd343bcea47517e6.2xhkUGL6v_D77ezwEb-VHvgS7cw0p0QSI5ahj745M50.qUkLJguiysak2ZqmfuzlRJ582411yjBVUe7-y-5xB-jvbxRpLInRxKuijw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 41.14 | 391,592 | 1,059,246 |
| 00:00:00 | 41.18 | 100 | 667,654 |
| 23:59:59 | 41.16 | 100 | 667,554 |
| 23:59:59 | 41.13 | 100 | 667,454 |
| 23:59:59 | 41.14 | 100 | 667,354 |
| 23:59:59 | 41.13 | 464 | 667,254 |
| 23:59:59 | 41.13 | 100 | 666,790 |
| 23:59:59 | 41.14 | 100 | 666,690 |
| 23:59:59 | 41.15 | 100 | 666,590 |
| 23:59:59 | 41.15 | 100 | 666,490 |
Course Extremes
| 1 week | 38.96 |  | 42.39 |
| 1 month | 33.56 | | 42.39 |
| Current year | 28.16 | | 45.24 |
| 1 year | 28.16 | | 56.76 |
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
