|
Market Closed -
NYSE
04:00:02 2026-09-03 pm EDT
|
5-day change | 1st Jan Change | ||
| 51.10 USD | +1.19% |
|
-2.98% | +17.26% |
| Aug. 25 | Intuit Shares Decline After Hours on Weak Outlook; Fourth-Quarter Results Beat Views | MT |
| Aug. 12 | H&R Indicates 'Similar' Growth for Fiscal 2027, Oppenheimer Says | MT |
Stock exchange
NYSE
HRB 51.10 $
+1.19%
72.2M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HRB | 51.10USD | +1.19% | 72.2M $ | ||
CBOE
| HRB | 51.13USD | +1.14% | 3.3M $ | |
|
Tradegate
| HRB | 43.95EUR | +0.78% | 1.23K € | |
|
Deutsche Boerse AG
| HRB | 43.11EUR | -0.92% | 0 € | |
|
Börse Stuttgart
| HRB | 43.87EUR | -0.36% | 0 € | |
|
Boerse Muenchen
| HRB | 43.88EUR | -0.45% | 0 € | |
|
Berne S.E.
| HRB | 41.32CHF | +0.20% | 0 CHF | |
|
Xetra
| HRB | 44.17EUR | -1.12% | 0 € | |
| H1RB34 | 260.49BRL | -6.69% | 15.63K R$ |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 2026-08-28 | 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | |
|---|---|---|---|---|---|
| Last | $52.48 | $51.65 | $50.92 | $50.96 | $51.10 |
| Volume | 1,004,126 | 1,438,242 | 2,257,492 | 1,383,610 | 1,412,486 |
| Change | -0.06% | -1.58% | -1.41% | +0.08% | +0.27% |
| Opening | $52.61 | $52.26 | $52.03 | $51.07 | $50.92 |
| High | $53.04 | $52.97 | $52.98 | $51.73 | $51.77 |
| Low | $52.19 | $51.53 | $50.87 | $50.66 | $50.44 |
Performance
| 1 day | +1.19% | ||
| 1 week | -2.98% | ||
| Current month | -1.06% | ||
| 1 month | +16.06% | ||
| 3 months | +32.45% | ||
| 6 months | +65.16% | ||
| Current year | +17.26% | ||
| 1 year | +1.49% | ||
| 3 years | +27.53% | ||
| 5 years | +95.19% | ||
| 10 years | +136.03% |
Volumes
marketsDaily volume
1,412,846
Estimated daily volume
1,412,846
Avg. Volume 20 sessions
2,340,703
Daily volume ratio
0.6
Avg. Volume 20 sessions USD
119,609,923.3
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)
6,281,631,385
Net sales (USD)
3,945,392,000
Number of employees
4,600
Sales / Employee (USD)
857,694
Free-Float
79.55 %
Free-Float capitalization (USD)
6,199,088,925
Average Daily Capital Traded
1.9%
Indicators
Moving average 5 days
51.7
Moving average 20 days
50.96
Moving average 50 days
44.8
Moving average 100 days
40.08
Price spread / (MMA5)
+1.18%
Price spread / (MMA20)
-0.27%
Price spread / (MMA50)
-12.33%
Price spread / (MMA100)
-21.57%
STIM
RSI 9 days
49.42
RSI 14 days
56.52
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e1fba00f411.amyQNIqLOitlTNMObGjShudB1i63r4ux2gJsPKBoB7A.BlzTXv3yahkhHbJZWT6ayZ8FkWGBlrvbt2gDVPYPbdU7Av4ByMF1UgwVpA
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 51.10 | 159,219 | 989,443 |
| 03:59:59 pm | 51.11 | 100 | 830,224 |
| 03:59:59 pm | 51.11 | 100 | 830,124 |
| 03:59:59 pm | 51.11 | 100 | 830,024 |
| 03:59:59 pm | 51.11 | 100 | 829,924 |
| 03:59:58 pm | 51.10 | 184 | 829,824 |
| 03:59:58 pm | 51.10 | 100 | 829,640 |
| 03:59:58 pm | 51.10 | 100 | 829,540 |
| 03:59:57 pm | 51.11 | 400 | 829,440 |
| 03:59:56 pm | 51.11 | 204 | 829,040 |
Price Extremes
| 1 week | 50.44 |  | 53.04 |
| 1 month | 44.44 | | 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 | +17.26% | ||
| 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
