|
Market Closed -
NYSE
21:00:03 15/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 48.31 USD | +4.98% |
|
+8.34% | +10.85% |
| 10-14 | H&R Block, Inc. and the Kansas City Chiefs Announce Multiyear Partnership | CI |
| 08-25 | Intuit Shares Decline After Hours on Weak Outlook; Fourth-Quarter Results Beat Views | MT |
Stock exchange
NYSE
HRB 48.31 $
+4.98%
81.05M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HRB | 48.31USD | +4.98% | 81.05M $ | ||
CBOE
| HRB | 48.32USD | +4.93% | 3.77M $ | |
|
Tradegate
| HRB | 43.07EUR | +4.39% | 10.47K € | |
|
Berne S.E.
| HRB | 36.46CHF | -2.67% | 1.09K CHF | |
|
Deutsche Boerse AG
| HRB | 40.59EUR | +4.80% | 0 € | |
|
Börse Stuttgart
| HRB | 42.95EUR | +4.45% | 0 € | |
|
Boerse Muenchen
| HRB | 43.14EUR | +4.91% | 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 | US$44.05 | US$44.32 | US$43.83 | US$46.02 | US$48.31 |
| Volume | 1,494,698 | 1,237,868 | 2,337,942 | 1,808,165 | 1,677,636 |
| Change | -1.21% | +0.61% | -1.11% | +5.00% | +4.98% |
| Opening | US$44.66 | US$44.21 | US$45.00 | US$43.98 | US$46.98 |
| High | US$45.10 | US$44.89 | US$45.39 | US$46.11 | US$48.84 |
| Low | US$43.96 | US$44.21 | US$42.96 | US$43.98 | US$46.89 |
Performance
| 1 day | +4.98% | ||
| 1 week | +8.34% | ||
| Current month | +18.26% | ||
| 1 month | +5.39% | ||
| 3 months | +17.43% | ||
| 6 months | +56.34% | ||
| Current year | +10.85% | ||
| 1 year | -5.66% | ||
| 3 years | +12.77% | ||
| 5 years | +95.19% | ||
| 10 years | +109.41% |
Volumes
marketsDaily volume
1,677,796
Estimated daily volume
1,677,796
Avg. Volume 20 sessions
1,925,889
Daily volume ratio
0.87
Avg. Volume 20 sessions USD
93,039,697.59
Record volume 1
47,106,330
Record volume 2
32,118,950
Record volume 3
30,730,560
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
5,672,697,730
Net sales (USD)
3,945,392,000
Number of employees
4,600
Sales / Employee (USD)
857,694
Free-Float
79.95%
Free-Float capitalization (USD)
5,598,038,149
Average Daily Capital Traded
1.64%
Indicators
Moving average 5 days
45.31
Moving average 20 days
43.01
Moving average 50 days
46.96
Moving average 100 days
43.25
Price spread / (MMA5)
-6.22%
Price spread / (MMA20)
-10.98%
Price spread / (MMA50)
-2.79%
Price spread / (MMA100)
-10.48%
STIM
RSI 9 days
66.57
RSI 14 days
58.35
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.98% | +8.34% | -5.66% | +12.77% | 5.67B | |
| +1.75% | +5.29% | -1.70% | +50.13% | 10.83B | |
| +2.43% | -1.67% | +19.04% | +154.17% | 5.26B | |
| +3.98% | +2.46% | -10.28% | +0.06% | 3.88B | |
| +2.94% | +2.22% | -29.63% | -13.09% | 3.33B | |
| +3.86% | +7.80% | +1,307.48% | +3,811.69% | 3.07B | |
| +5.25% | +4.31% | -46.47% | -51.29% | 2.15B | |
| +3.64% | +1.61% | -26.76% | +6.31% | 1.9B | |
| +3.08% | +2.86% | +201.89% | -0.69% | 1.85B | |
| -0.68% | -1.48% | +0.96% | -35.50% | 637M | |
| Average | +3.12% | +2.33% | +140.89% | +393.46% | 3.86B | |
| Weighted average by Cap. | +3.12% | +3.35% | +107.45% | +335.84% |
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
16435f08.xw03esGpn6YfFQEn2rWDGjDHmhiLiskDy4tohrNwevE.qHQAD5Xcys5tQm0Qm_rLcmSo9G3Zw_lKvOMy64MXHr2NRGI1svbp50heOQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:03 | 48.31 | 309,977 | 1,202,646 |
| 20:59:59 | 48.32 | 295 | 892,669 |
| 20:59:59 | 48.32 | 2,114 | 892,374 |
| 20:59:59 | 48.31 | 800 | 890,260 |
| 20:59:59 | 48.32 | 100 | 889,460 |
| 20:59:59 | 48.31 | 100 | 889,360 |
| 20:59:59 | 48.30 | 100 | 889,260 |
| 20:59:59 | 48.30 | 332 | 889,160 |
| 20:59:59 | 48.30 | 100 | 888,828 |
| 20:59:59 | 48.30 | 100 | 888,728 |
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 | +10.85% | ||
| 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
