|
Market Closed -
NYSE
21:00:02 25/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 42.19 USD | -0.99% |
|
-5.85% | -3.19% |
| 08-25 | Intuit Shares Decline After Hours on Weak Outlook; Fourth-Quarter Results Beat Views | MT |
| 08-14 | H&R Block, Inc. Announces Board Retirements | CI |
Stock exchange
NYSE
HRB 42.19 $
-0.99%
77.79M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HRB | 42.19USD | -0.99% | 77.79M $ | ||
CBOE
| HRB | 42.21USD | -0.94% | 4.47M $ | |
|
Boerse Muenchen
| HRB | 36.89EUR | -1.81% | 18.44K € | |
|
Tradegate
| HRB | 37.05EUR | -1.04% | 9.78K € | |
|
Berne S.E.
| HRB | 36.46CHF | -2.67% | 1.09K CHF | |
|
Deutsche Boerse AG
| HRB | 37.07EUR | +0.38% | 0 € | |
|
Börse Stuttgart
| HRB | 36.88EUR | -1.73% | 0 € | |
|
Xetra
| HRB | 36.83EUR | -1.47% | 0 € | |
| H1RB34 | 260.49BRL | -6.69% | 15.63K R$ |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 21/09/2026 | 22/09/2026 | 23/09/2026 | 24/09/2026 | 25/09/2026 | |
|---|---|---|---|---|---|
| Last | US$44.50 | US$42.86 | US$42.54 | US$42.61 | US$42.19 |
| Volume | 1,830,758 | 2,608,946 | 2,191,409 | 2,429,127 | 1,838,501 |
| Change | +0.56% | -3.69% | -0.75% | +0.16% | -0.99% |
| Opening | US$45.08 | US$45.15 | US$42.80 | US$42.64 | US$42.16 |
| High | US$45.24 | US$45.52 | US$43.20 | US$43.24 | US$42.64 |
| Low | US$44.10 | US$42.78 | US$41.85 | US$42.08 | US$41.23 |
Performance
| 1 day | -0.99% | ||
| 1 week | -5.85% | ||
| Current month | -18.32% | ||
| 1 month | -21.40% | ||
| 3 months | +16.13% | ||
| 6 months | +36.27% | ||
| Current year | -3.19% | ||
| 1 year | -14.68% | ||
| 3 years | +0.33% | ||
| 5 years | +65.19% | ||
| 10 years | +82.72% |
Volumes
marketsDaily volume
1,843,909
Estimated daily volume
1,843,909
Avg. Volume 20 sessions
2,052,277
Daily volume ratio
0.9
Avg. Volume 20 sessions USD
86,585,566.63
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)
5,252,360,936
Net sales (USD)
3,945,392,000
Number of employees
4,600
Sales / Employee (USD)
857,694
Free-Float
79.51%
Free-Float capitalization (USD)
5,180,614,815
Average Daily Capital Traded
1.65%
Indicators
Moving average 5 days
43.35
Moving average 20 days
47.4
Moving average 50 days
46.97
Moving average 100 days
42.17
Price spread / (MMA5)
+2.75%
Price spread / (MMA20)
+12.35%
Price spread / (MMA50)
+11.33%
Price spread / (MMA100)
-0.04%
RSI 9 days
20.13
RSI 14 days
30.01
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ff0f25b66e6f4652a295ee7146273a9d.X97Km9TVD91uk3AAyKcbCNwWoEwbPIoQA4iqaB9oS5c.OZKEqrPmY6xe1yYzjMBMWqVd5xpOdLpAZtvsDHcZBNkTs5zu5L0-hQCiMQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 42.19 | 308,618 | 1,376,752 |
| 20:59:59 | 42.20 | 200 | 1,068,134 |
| 20:59:59 | 42.20 | 171 | 1,067,934 |
| 20:59:59 | 42.20 | 100 | 1,067,763 |
| 20:59:59 | 42.20 | 100 | 1,067,663 |
| 20:59:59 | 42.20 | 100 | 1,067,563 |
| 20:59:59 | 42.21 | 100 | 1,067,463 |
| 20:59:59 | 42.22 | 200 | 1,067,363 |
| 20:59:59 | 42.20 | 660 | 1,067,163 |
| 20:59:59 | 42.20 | 100 | 1,066,503 |
Price Extremes
| 1 week | 41.23 |  | 45.52 |
| 1 month | 41.23 | | 53.63 |
| 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 | -3.19% | ||
| 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
