|
Real-time Estimate
Cboe BZX
03:35:05 2026-11-05 pm EST
|
5-day change | 1st Jan Change | ||
| 55.08 USD | -0.70% |
|
+10.84% | +26.35% |
| Oct. 14 | H&R Block, Inc. and the Kansas City Chiefs Announce Multiyear Partnership | CI |
| Aug. 25 | Intuit Shares Decline After Hours on Weak Outlook; Fourth-Quarter Results Beat Views | MT |
Stock exchange
NYSE
HRB 55.08 $
-0.71%
62.9M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HRB | 55.08USD | -0.71% | 62.9M $ | ||
CBOE
| HRB | 55.15USD | -0.56% | 3.01M $ | |
|
Boerse Muenchen
| HRB | 49.10EUR | -0.30% | 2.46K € | |
|
Tradegate
| HRB | 49.38EUR | +3.94% | 2.12K € | |
|
Berne S.E.
| HRB | 36.46CHF | -2.67% | 1.09K CHF | |
|
Deutsche Boerse AG
| HRB | 48.77EUR | +4.10% | 0 € | |
|
Börse Stuttgart
| HRB | 48.96EUR | -0.47% | 0 € | |
|
Xetra
| HRB | 49.32EUR | +0.61% | 0 € | |
| H1RB34 | 260.49BRL | -.--% | 260.49 R$ |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 2026-10-30 | 2026-11-02 | 2026-11-03 | 2026-11-04 | 2026-11-05 | |
|---|---|---|---|---|---|
| Last | $51.31 | $52.25 | $53.14 | $55.47 | $55.08 |
| Volume | 2,902,602 | 1,734,409 | 2,313,384 | 2,297,652 | 1,142,159 |
| Change | +3.28% | +1.83% | +1.70% | +4.38% | -0.70% |
| Opening | $50.57 | $50.99 | $52.75 | $53.49 | $55.85 |
| High | $51.67 | $52.83 | $53.92 | $55.49 | $56.11 |
| Low | $50.41 | $50.99 | $52.02 | $53.01 | $54.75 |
Performance
| 1 day | -0.75% | ||
| 1 week | +10.84% | ||
| Current month | +7.32% | ||
| 1 month | +31.11% | ||
| 3 months | +20.02% | ||
| 6 months | +83.43% | ||
| Current year | +26.35% | ||
| 1 year | +8.87% | ||
| 3 years | +31.86% | ||
| 5 years | +118.17% | ||
| 10 years | +149.95% |
Volumes
marketsDaily volume
1,142,139
Estimated daily volume
1,270,914
Avg. Volume 20 sessions
1,727,659
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
95,159,457.72
Record volume 1
47,106,330
Record volume 2
32,118,950
Record volume 3
30,730,560
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
6,837,560,693
Net sales (USD)
3,945,392,000
Number of employees
4,600
Sales / Employee (USD)
857,694
Free-Float
79.95%
Free-Float capitalization (USD)
6,747,570,103
Average Daily Capital Traded
1.39%
Indicators
Moving average 5 days
52.37
Moving average 20 days
47.93
Moving average 50 days
46.7
Moving average 100 days
44.93
Price spread / (MMA5)
-4.92%
Price spread / (MMA20)
-12.99%
Price spread / (MMA50)
-15.22%
Price spread / (MMA100)
-18.43%
STIM
RSI 9 days
74.57
RSI 14 days
69.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.70% | +10.84% | +8.87% | +31.86% | 6.84B | |
| -2.24% | +0.25% | -7.62% | +27.53% | 10.49B | |
| +1.92% | +9.17% | +72.57% | +171.92% | 6.4B | |
| -1.81% | +9.88% | +10.94% | +16.66% | 4.62B | |
| +2.01% | -26.46% | +1,181.98% | +3,596.10% | 2.91B | |
| -1.70% | -17.45% | -44.84% | -34.91% | 2.69B | |
| +0.07% | +6.94% | -42.22% | -49.74% | 2.51B | |
| -5.51% | -7.36% | +165.85% | -17.12% | 1.96B | |
| -0.97% | -1.49% | -17.92% | +3.12% | 1.96B | |
| +2.55% | -3.24% | +0.43% | -39.84% | 622M | |
| Average | -0.67% | +1.23% | +132.80% | +370.56% | 4.1B | |
| Weighted average by Cap. | -0.81% | +3.19% | +97.57% | +289.87% |
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f4247c8151ff5eec.b7ci6YGHnGUAUtjeb7eGIF2hyHmWb5DKoKHg70gdV4I.XdRhsbnlyFM5GYLtOcPfaBzbkDb_PtWFzMqpiX5qMtcXhESuw83xNXcokQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 03:20:25 pm | 55.08 | 100 | 822,897 |
| 03:20:22 pm | 55.08 | 100 | 822,797 |
| 03:20:22 pm | 55.08 | 100 | 822,697 |
| 03:20:07 pm | 55.06 | 100 | 822,597 |
| 03:20:01 pm | 55.06 | 100 | 822,497 |
| 03:19:52 pm | 55.08 | 100 | 822,397 |
| 03:19:52 pm | 55.06 | 100 | 822,297 |
| 03:19:42 pm | 55.06 | 120 | 822,197 |
| 03:19:40 pm | 55.07 | 100 | 822,077 |
| 03:19:40 pm | 55.07 | 100 | 821,977 |
Price Extremes
| 1 week | 50.4 |  | 56.11 |
| 1 month | 41.84 | | 56.11 |
| 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 | +27.28% | ||
| 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
