|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 40.04 USD | +1.78% |
|
+7.58% | -8.12% |
| 05-21 | 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
| 26/06/2026 | 29/06/2026 | 30/06/2026 | 01/07/2026 | 02/07/2026 | |
|---|---|---|---|---|---|
| Last | US$37.22 | US$38.22 | US$38.08 | US$39.34 | US$40.04 |
| Volume | 2,348,666 | 2,248,281 | 1,676,282 | 1,621,227 | 2,580,487 |
| Change | - | +2.69% | -0.37% | +3.31% | +1.78% |
| Opening | US$36.12 | US$37.46 | US$38.23 | US$38.91 | US$39.60 |
| High | US$37.24 | US$38.37 | US$38.82 | US$40.20 | US$40.17 |
| Low | US$35.93 | US$37.19 | US$37.82 | US$38.77 | US$39.19 |
Performance
| 1 day | +1.78% | ||
| 1 week | +7.58% | ||
| Current month | +5.15% | ||
| 1 month | +5.12% | ||
| 3 months | +24.43% | ||
| 6 months | -8.40% | ||
| Current year | -8.12% | ||
| 1 year | -28.65% | ||
| 3 years | +28.87% | ||
| 5 years | +68.38% | ||
| 10 years | +73.41% |
Volumes
marketsDaily volume
2,580,487
Estimated daily volume
2,580,487
Avg. Volume 20 sessions
2,145,832
Daily volume ratio
1.2
Avg. Volume 20 sessions USD
85,919,113.28
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)
5,075,478,688
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)
5,011,492,326
Average Daily Capital Traded
1.69%
Indicators
Moving average 5 days
38.58
Moving average 20 days
36.8
Moving average 50 days
35.79
Moving average 100 days
33.53
Price spread / (MMA5)
-3.65%
Price spread / (MMA20)
-8.10%
Price spread / (MMA50)
-10.61%
Price spread / (MMA100)
-16.26%
STIM
RSI 9 days
67.83
RSI 14 days
62.44
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7511afe37f5bbecfed30f5de2f6eb7c7.X9ZsvqRQWsWbEVvOFJdiX5DCC4a6Felwt6mvqulLwQQ.G5Emxtc3Y5_PRS2MUNELMuSrcdXld5kmzpnXyJsJojQXgBb0zQA0hPN2Dg
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 40.04 | 574,301 | 1,815,869 |
| 21:00:00 | 40.04 | 3,059 | 1,241,568 |
| 21:00:00 | 40.04 | 140 | 1,238,509 |
| 20:59:58 | 40.04 | 152 | 1,238,369 |
| 20:59:58 | 40.04 | 533 | 1,238,217 |
| 20:59:58 | 40.04 | 100 | 1,237,684 |
| 20:59:58 | 40.04 | 404 | 1,237,584 |
| 20:59:56 | 40.04 | 131 | 1,237,180 |
| 20:59:56 | 40.04 | 100 | 1,237,049 |
| 20:59:56 | 40.03 | 100 | 1,236,949 |
Course Extremes
| 1 week | 37.82 |  | 40.2 |
| 1 month | 33.56 | | 40.2 |
| Current year | 28.16 | | 45.24 |
| 1 year | 28.16 | | 57.55 |
| 3 years | 28.16 | | 68.45 |
| 5 years | 21.08 | | 68.45 |
| 10 years | 11.29 | | 68.45 |
Monthly variations
Annual variations
| 2026 | -8.12% | ||
| 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
