|
Real-time Estimate
Cboe BZX
11:42:59 2026-11-04 am EST
|
5-day change | 1st Jan Change | ||
| 55.12 USD | +3.74% |
|
+14.60% | +25.70% |
| 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 54.89 $
+3.29%
29.73M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HRB | 54.89USD | +3.29% | 29.73M $ | ||
CBOE
| HRB | 55.13USD | +3.73% | 1.5M $ | |
|
Tradegate
| HRB | 48.55EUR | +2.19% | 2.09K € | |
|
Berne S.E.
| HRB | 36.46CHF | -2.67% | 1.09K CHF | |
|
Deutsche Boerse AG
| HRB | 46.85EUR | +1.47% | 0 € | |
|
Börse Stuttgart
| HRB | 48.50EUR | +2.13% | 0 € | |
|
Boerse Muenchen
| HRB | 48.45EUR | +1.74% | 0 € | |
|
Xetra
| HRB | 47.70EUR | -0.79% | 0 € | |
| H1RB34 | 260.49BRL | -.--% | 260.49 R$ |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 2026-10-29 | 2026-10-30 | 2026-11-02 | 2026-11-03 | 2026-11-04 | |
|---|---|---|---|---|---|
| Last | $49.68 | $51.31 | $52.25 | $53.14 | $54.89 |
| Volume | 1,733,738 | 2,902,602 | 1,734,409 | 2,313,384 | 541,630 |
| Change | +3.93% | +3.28% | +1.83% | +1.70% | +3.74% |
| Opening | $48.22 | $50.57 | $50.99 | $52.75 | $53.49 |
| High | $49.71 | $51.67 | $52.83 | $53.92 | $54.94 |
| Low | $47.83 | $50.41 | $50.99 | $52.02 | $53.01 |
Performance
| 1 day | +3.74% | ||
| 1 week | +14.60% | ||
| Current month | +6.76% | ||
| 1 month | +30.43% | ||
| 3 months | +18.91% | ||
| 6 months | +76.25% | ||
| Current year | +25.70% | ||
| 1 year | +9.60% | ||
| 3 years | +31.18% | ||
| 5 years | +122.86% | ||
| 10 years | +149.79% |
Volumes
marketsDaily volume
541,630
Estimated daily volume
1,782,580
Avg. Volume 20 sessions
1,729,296
Daily volume ratio
1.03
Avg. Volume 20 sessions USD
95,327,442
Record volume 1
47,106,330
Record volume 2
32,118,950
Record volume 3
30,730,560
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
6,550,351,095
Net sales (USD)
3,945,392,000
Number of employees
4,600
Sales / Employee (USD)
857,694
Free-Float
79.95%
Free-Float capitalization (USD)
6,464,140,532
Average Daily Capital Traded
1.46%
Indicators
Moving average 5 days
50.84
Moving average 20 days
47.4
Moving average 50 days
46.71
Moving average 100 days
44.74
Price spread / (MMA5)
-7.78%
Price spread / (MMA20)
-14.01%
Price spread / (MMA50)
-15.26%
Price spread / (MMA100)
-18.84%
STIM
RSI 9 days
72.01
RSI 14 days
67.76
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.74% | +14.60% | +9.60% | +31.18% | 6.55B | |
| +3.52% | -5.92% | -5.10% | +31.09% | 10.21B | |
| +5.06% | +8.57% | +39.06% | +160.68% | 6.1B | |
| +7.16% | +12.65% | +11.18% | +17.34% | 4.3B | |
| -5.36% | -27.91% | +1,145.54% | +3,523.38% | 3.08B | |
| +3.61% | -20.60% | -46.38% | -35.24% | 2.55B | |
| +4.28% | +10.95% | -42.85% | -48.41% | 2.45B | |
| +6.69% | +0.34% | -20.72% | +3.21% | 1.86B | |
| +1.51% | -4.13% | +192.99% | -14.00% | 1.93B | |
| -0.61% | -6.86% | -1.79% | -41.33% | 626M | |
| Average | +2.77% | -2.20% | +128.15% | +362.79% | 3.97B | |
| Weighted average by Cap. | +3.35% | -0.84% | +99.11% | +306.64% |
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9b16a999b4788248fee3b3f22835b.HEcf5PWx3Yj5mrMraZNFi3Pjy3KVD1ggGUAgvQYhfGc.dx55saHXrdmNt8ZxHtodxhmlvjD0bgdyTTdz3FZ2PihzFEXVnYaZuLLK9g
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:28:15 am | 54.89 | 100 | 416,642 |
| 11:28:06 am | 54.94 | 100 | 416,542 |
| 11:27:40 am | 54.94 | 290 | 416,442 |
| 11:27:40 am | 54.89 | 100 | 416,152 |
| 11:27:32 am | 54.75 | 131 | 416,052 |
| 11:27:08 am | 54.90 | 186 | 415,921 |
| 11:24:22 am | 54.78 | 100 | 415,735 |
| 11:24:22 am | 54.78 | 200 | 415,635 |
| 11:24:14 am | 54.72 | 200 | 415,435 |
| 11:24:06 am | 54.71 | 232 | 415,235 |
Price Extremes
| 1 week | 47.83 |  | 54.94 |
| 1 month | 41.67 | | 54.94 |
| 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 | +21.94% | ||
| 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
