|
Market Closed -
NYSE
21:00:02 14/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 53.92 USD | +1.09% |
|
+16.74% | +23.73% |
| 08-12 | H&R Indicates 'Similar' Growth for Fiscal 2027, Oppenheimer Says | MT |
| 08-12 | Barrington Research Adjusts H&R Block PT to $60 From $50, Maintains Outperform Rating | MT |
Stock exchange
NYSE
HRB 53.92 $
+1.09%
175M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HRB | 53.92USD | +1.09% | 175M $ | ||
CBOE
| HRB | 53.91USD | +1.09% | 6.44M $ | |
|
Tradegate
| HRB | 46.61EUR | +0.76% | 17.39K € | |
|
Börse Stuttgart
| HRB | 46.69EUR | +1.10% | 1.87K € | |
|
Boerse Muenchen
| HRB | 46.70EUR | +0.93% | 1.12K € | |
|
Mexican S.E.
| HRB * | 687.11MXN | +1.62% | 4.81K $ | |
|
Deutsche Boerse AG
| HRB | 45.73EUR | -1.76% | 0 € | |
|
Berne S.E.
| HRB | 43.20CHF | +1.72% | 0 CHF | |
|
Xetra
| HRB | 46.07EUR | +1.74% | 0 € | |
| H1RB34 | 238.74BRL | +36.59% | 1.19K R$ |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 10/08/2026 | 11/08/2026 | 12/08/2026 | 13/08/2026 | 14/08/2026 | |
|---|---|---|---|---|---|
| Last | US$45.93 | US$46.67 | US$54.18 | US$53.34 | US$53.92 |
| Volume | 2,089,125 | 4,599,613 | 8,524,624 | 3,792,319 | 3,251,361 |
| Change | -0.56% | +1.61% | +16.09% | -1.55% | +1.09% |
| Opening | US$45.52 | US$45.36 | US$54.50 | US$54.22 | US$53.73 |
| High | US$46.59 | US$47.04 | US$58.67 | US$54.25 | US$54.46 |
| Low | US$45.45 | US$45.27 | US$52.29 | US$52.12 | US$52.60 |
Performance
| 1 day | +1.09% | ||
| 1 week | +16.74% | ||
| Current month | +22.46% | ||
| 1 month | +31.06% | ||
| 3 months | +44.75% | ||
| 6 months | +73.66% | ||
| Current year | +23.73% | ||
| 1 year | +7.52% | ||
| 3 years | +52.53% | ||
| 5 years | +110.13% | ||
| 10 years | +121.80% |
Volumes
marketsDaily volume
3,251,361
Estimated daily volume
3,251,361
Avg. Volume 20 sessions
2,884,381
Daily volume ratio
1.13
Avg. Volume 20 sessions USD
155,525,823.52
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)
6,646,498,514
Net sales (USD)
3,945,392,000
Number of employees
4,600
Sales / Employee (USD)
857,694
Free-Float
79.97 %
Free-Float capitalization (USD)
6,748,743,505
Average Daily Capital Traded
2.34%
Indicators
Moving average 5 days
49.26
Moving average 20 days
44.84
Moving average 50 days
40.68
Moving average 100 days
37.17
Price spread / (MMA5)
-8.64%
Price spread / (MMA20)
-16.85%
Price spread / (MMA50)
-24.56%
Price spread / (MMA100)
-31.07%
RSI 9 days
80.2
RSI 14 days
76.73
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
246ceb2c00.iYaZf-EM_kTl8Sbp-Oi6dcA8eb2FmgxP3Y9U94dYPaA.7fLTCqZNyHOTsmq2ypnLP_R_TPTIt0EIqe4tou0QVOHu1NsJtGLGF6iEQQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 53.92 | 313,123 | 2,504,355 |
| 20:59:59 | 53.90 | 400 | 2,191,232 |
| 20:59:59 | 53.90 | 100 | 2,190,832 |
| 20:59:59 | 53.91 | 100 | 2,190,732 |
| 20:59:59 | 53.91 | 100 | 2,190,632 |
| 20:59:59 | 53.91 | 100 | 2,190,532 |
| 20:59:59 | 53.91 | 100 | 2,190,432 |
| 20:59:59 | 53.92 | 100 | 2,190,332 |
| 20:59:59 | 53.92 | 107 | 2,190,232 |
| 20:59:59 | 53.92 | 254 | 2,190,125 |
Course Extremes
| 1 week | 45.27 |  | 58.67 |
| 1 month | 38.89 | | 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 | +23.73% | ||
| 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
