|
Real-time Estimate
Cboe BZX
02:32:26 2026-09-24 pm EDT
|
5-day change | 1st Jan Change | ||
| 42.66 USD | +0.29% |
|
-4.66% | -1.97% |
| Aug. 25 | Intuit Shares Decline After Hours on Weak Outlook; Fourth-Quarter Results Beat Views | MT |
| Aug. 14 | H&R Block, Inc. Announces Board Retirements | CI |
Stock exchange
NYSE
HRB 42.66 $
+0.28%
42.07M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HRB | 42.66USD | +0.28% | 42.07M $ | ||
CBOE
| HRB | 42.68USD | +0.32% | 2.97M $ | |
|
Berne S.E.
| HRB | 36.46CHF | -2.67% | 1.09K CHF | |
|
Tradegate
| HRB | 37.03EUR | -0.91% | 999.81 € | |
|
Deutsche Boerse AG
| HRB | 36.93EUR | -0.59% | 0 € | |
|
Börse Stuttgart
| HRB | 37.55EUR | +0.81% | 0 € | |
|
Boerse Muenchen
| HRB | 37.49EUR | +0.46% | 0 € | |
|
Xetra
| HRB | 37.38EUR | +0.03% | 0 € | |
| H1RB34 | 260.49BRL | -6.69% | 15.63K R$ |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 2026-09-18 | 2026-09-21 | 2026-09-22 | 2026-09-23 | 2026-09-24 | |
|---|---|---|---|---|---|
| Last | $44.25 | $44.50 | $42.86 | $42.54 | $42.66 |
| Volume | 4,758,782 | 1,830,758 | 2,608,946 | 2,191,409 | 986,106 |
| Change | -1.25% | +0.56% | -3.69% | -0.75% | +0.29% |
| Opening | $44.71 | $45.08 | $45.15 | $42.80 | $42.64 |
| High | $44.76 | $45.24 | $45.52 | $43.20 | $43.24 |
| Low | $43.71 | $44.10 | $42.78 | $41.85 | $42.08 |
Performance
| 1 day | +0.34% | ||
| 1 week | -4.66% | ||
| Current month | -17.29% | ||
| 1 month | -20.42% | ||
| 3 months | +17.59% | ||
| 6 months | +37.98% | ||
| Current year | -1.97% | ||
| 1 year | -13.61% | ||
| 3 years | +0.31% | ||
| 5 years | +67.27% | ||
| 10 years | +87.53% |
Volumes
marketsDaily volume
986,106
Estimated daily volume
1,336,744
Avg. Volume 20 sessions
1,994,577
Daily volume ratio
0.67
Avg. Volume 20 sessions USD
85,098,627.71
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)
5,243,732,321
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)
5,172,104,065
Average Daily Capital Traded
1.62%
Indicators
Moving average 5 days
43.79
Moving average 20 days
47.93
Moving average 50 days
46.94
Moving average 100 days
42.06
Price spread / (MMA5)
+2.64%
Price spread / (MMA20)
+12.35%
Price spread / (MMA50)
+10.02%
Price spread / (MMA100)
-1.42%
STIM
RSI 9 days
21.19
RSI 14 days
30.92
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
877b1e19535a8c743fa0a6470f647.vJSQMb1LBBv1EMYTuXG3CfUHwBFq4XwzacIdwP9NtK4._vffZd4pXlfHIPNC9R-BYrozj1sL1gZBLJFJ7cZ_9cve4OR0yihrI81A_g
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:17:22 pm | 42.66 | 100 | 695,988 |
| 02:17:22 pm | 42.66 | 100 | 695,888 |
| 02:17:22 pm | 42.66 | 100 | 695,788 |
| 02:17:06 pm | 42.66 | 164 | 695,688 |
| 02:16:50 pm | 42.66 | 100 | 695,524 |
| 02:16:48 pm | 42.67 | 100 | 695,424 |
| 02:16:38 pm | 42.68 | 100 | 695,324 |
| 02:16:12 pm | 42.71 | 100 | 695,224 |
| 02:15:39 pm | 42.69 | 200 | 695,124 |
| 02:15:39 pm | 42.70 | 121 | 694,924 |
Price Extremes
| 1 week | 41.84 |  | 45.52 |
| 1 month | 41.84 | | 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 | -2.39% | ||
| 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
