|
Market Closed -
NYSE
00:00:03 29/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 52.48 USD | -0.06% |
|
-2.24% | +20.42% |
| 08-26 | Intuit Shares Decline After Hours on Weak Outlook; Fourth-Quarter Results Beat Views | MT |
| 08-12 | H&R Indicates 'Similar' Growth for Fiscal 2027, Oppenheimer Says | MT |
Stock exchange
NYSE
HRB 52.48 $
-0.06%
52.7M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HRB | 52.48USD | -0.06% | 52.7M $ | ||
CBOE
| HRB | 52.45USD | -0.17% | 1.68M $ | |
|
Mexican S.E.
| HRB * | 687.11MXN | +1.62% | 4.81K $ | |
|
Tradegate
| HRB | 45.30EUR | +0.47% | 45.3 € | |
|
Deutsche Boerse AG
| HRB | 44.63EUR | -0.36% | 0 € | |
|
Börse Stuttgart
| HRB | 45.21EUR | +0.20% | 0 € | |
|
Boerse Muenchen
| HRB | 45.38EUR | +0.46% | 0 € | |
|
Berne S.E.
| HRB | 42.74CHF | +0.70% | 0 CHF | |
|
Xetra
| HRB | 45.56EUR | +0.57% | 0 € | |
| H1RB34 | 279.18BRL | +4.84% | 8.38K R$ |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Last | $53.68 | $53.19 | $52.67 | $52.51 | $52.48 |
| Volume | 1,335,822 | 1,024,570 | 1,640,068 | 916,905 | 1,004,126 |
| Change | 0.00% | -0.91% | -0.98% | -0.30% | -0.06% |
| Opening | $53.88 | $53.13 | $51.97 | $52.52 | $52.61 |
| High | $54.74 | $53.44 | $52.97 | $53.63 | $53.04 |
| Low | $53.55 | $52.72 | $51.38 | $52.48 | $52.19 |
Performance
| 1 day | -0.06% | ||
| 1 week | -2.24% | ||
| Current month | +19.19% | ||
| 1 month | +11.23% | ||
| 3 months | +36.35% | ||
| 6 months | +71.39% | ||
| Current year | +20.42% | ||
| 1 year | +4.23% | ||
| 3 years | +31.36% | ||
| 5 years | +103.25% | ||
| 10 years | +113.77% |
Volumes
marketsDaily volume
1,004,126
Estimated daily volume
1,004,126
Avg. Volume 20 sessions
2,790,482
Daily volume ratio
0.36
Avg. Volume 20 sessions USD
146,444,495.36
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)
6,468,995,586
Net sales (USD)
3,945,392,000
Number of employees
4,600
Sales / Employee (USD)
857,694
Free-Float
79.55 %
Free-Float capitalization (USD)
6,383,991,106
Average Daily Capital Traded
2.26%
Indicators
Moving average 5 days
52.91
Moving average 20 days
49.97
Moving average 50 days
43.77
Moving average 100 days
39.47
Price spread / (MMA5)
+0.81%
Price spread / (MMA20)
-4.78%
Price spread / (MMA50)
-16.60%
Price spread / (MMA100)
-24.79%
RSI 9 days
61.66
RSI 14 days
64.06
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
88366729aa565375f822c.NOaJ2PwRt9N_pcdf-uBaxLix7aiJ098UCNE7krUbRxY.BZ7E6p1Ag6MI-oUlz5UetI7HnsTWoO9xarUCoP9CcENbqeG6hleDgDP0jg
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:03 | 52.48 | 190,307 | 727,447 |
| 23:59:59 | 52.47 | 200 | 537,140 |
| 23:59:59 | 52.47 | 300 | 536,940 |
| 23:59:59 | 52.48 | 500 | 536,640 |
| 23:59:59 | 52.48 | 800 | 536,140 |
| 23:59:58 | 52.48 | 140 | 535,340 |
| 23:59:58 | 52.48 | 100 | 535,200 |
| 23:59:58 | 52.47 | 263 | 535,100 |
| 23:59:58 | 52.48 | 100 | 534,837 |
| 23:59:58 | 52.48 | 234 | 534,737 |
Price Extremes
| 1 week | 51.38 |  | 54.74 |
| 1 month | 42.1 | | 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 | +20.42% | ||
| 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
