|
Market Closed -
NYSE
04:00:02 2026-08-13 pm EDT
|
5-day change | 1st Jan Change | ||
| 53.34 USD | -1.55% |
|
+16.08% | +22.40% |
| Aug. 12 | H&R Indicates 'Similar' Growth for Fiscal 2027, Oppenheimer Says | MT |
| Aug. 12 | Barrington Research Adjusts H&R Block PT to $60 From $50, Maintains Outperform Rating | MT |
Stock exchange
NYSE
HRB 53.34 $
-1.55%
202M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HRB | 53.34USD | -1.55% | 202M $ | ||
CBOE
| HRB | 53.33USD | -1.53% | 8.69M $ | |
|
Börse Stuttgart
| HRB | 46.18EUR | -1.68% | 9.24K € | |
|
Mexican S.E.
| HRB * | 687.11MXN | +1.62% | 4.81K $ | |
|
Tradegate
| HRB | 46.26EUR | -1.62% | 138.78 € | |
|
Deutsche Boerse AG
| HRB | 45.73EUR | -1.76% | 0 € | |
|
Boerse Muenchen
| HRB | 46.27EUR | 0.00% | 0 € | |
|
Berne S.E.
| HRB | 42.47CHF | -3.40% | 0 CHF | |
|
Xetra
| HRB | 45.28EUR | -3.21% | 0 € | |
| H1RB34 | 238.74BRL | +36.59% | 1.19K R$ |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 2026-08-07 | 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | |
|---|---|---|---|---|---|
| Last | $46.19 | $45.93 | $46.67 | $54.18 | $53.34 |
| Volume | 4,757,811 | 2,089,125 | 4,599,613 | 8,524,624 | 3,792,319 |
| Change | +0.52% | -0.56% | +1.61% | +16.09% | -1.55% |
| Opening | $45.71 | $45.52 | $45.36 | $54.50 | $54.22 |
| High | $46.88 | $46.59 | $47.04 | $58.67 | $54.25 |
| Low | $45.40 | $45.45 | $45.27 | $52.29 | $52.12 |
Performance
| 1 day | -1.55% | ||
| 1 week | +16.08% | ||
| Current month | +21.14% | ||
| 1 month | +30.54% | ||
| 3 months | +48.00% | ||
| 6 months | +71.79% | ||
| Current year | +22.40% | ||
| 1 year | +6.85% | ||
| 3 years | +51.49% | ||
| 5 years | +107.87% | ||
| 10 years | +117.18% |
Volumes
marketsDaily volume
3,792,319
Estimated daily volume
3,792,319
Avg. Volume 20 sessions
2,736,045
Daily volume ratio
1.39
Avg. Volume 20 sessions USD
145,940,640.3
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)
6,761,389,441
Net sales (USD)
3,945,392,000
Number of employees
4,300
Sales / Employee (USD)
917,533
Free-Float
79.97 %
Free-Float capitalization (USD)
6,676,154,095
Average Daily Capital Traded
2.16%
Indicators
Moving average 5 days
47.78
Moving average 20 days
44.26
Moving average 50 days
40.38
Moving average 100 days
36.95
Price spread / (MMA5)
-10.42%
Price spread / (MMA20)
-17.02%
Price spread / (MMA50)
-24.29%
Price spread / (MMA100)
-30.73%
STIM
RSI 9 days
85.67
RSI 14 days
80.52
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
85310b195c9270be1374e50a2ecc976._jAW2eXYSPZZM-DUu8mW0WF380i42DIqRvgbTt1iqls.ugFxjayXMr8jWoHhwaDvmioVkTjpsARcJZdqAqtayRfKCS6LqrQQpgBWuQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 53.34 | 706,058 | 2,545,962 |
| 03:59:59 pm | 53.34 | 1,902 | 1,839,904 |
| 03:59:59 pm | 53.34 | 255 | 1,838,002 |
| 03:59:59 pm | 53.34 | 184 | 1,837,747 |
| 03:59:59 pm | 53.34 | 400 | 1,837,563 |
| 03:59:59 pm | 53.34 | 250 | 1,837,163 |
| 03:59:59 pm | 53.34 | 230 | 1,836,913 |
| 03:59:59 pm | 53.33 | 100 | 1,836,683 |
| 03:59:59 pm | 53.33 | 1,980 | 1,836,583 |
| 03:59:59 pm | 53.33 | 100 | 1,834,603 |
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 | +22.40% | ||
| 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
