|
Market Closed -
NYSE
04:00:03 2026-10-14 pm EDT
|
5-day change | 1st Jan Change | ||
| 46.02 USD | +5.00% |
|
+6.63% | +5.60% |
| 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 46.02 $
+5.00%
83.21M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HRB | 46.02USD | +5.00% | 83.21M $ | ||
CBOE
| HRB | 46.05USD | +5.14% | 5.2M $ | |
|
Tradegate
| HRB | 41.26EUR | +5.42% | 4.13K € | |
|
Berne S.E.
| HRB | 36.46CHF | -2.67% | 1.09K CHF | |
|
Boerse Muenchen
| HRB | 41.12EUR | +4.68% | 123.36 € | |
|
Deutsche Boerse AG
| HRB | 38.73EUR | -1.27% | 0 € | |
|
Börse Stuttgart
| HRB | 41.12EUR | +2.52% | 0 € | |
|
Xetra
| HRB | 40.93EUR | +1.66% | 0 € | |
| H1RB34 | 260.49BRL | -6.69% | 15.63K R$ |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 2026-10-08 | 2026-10-09 | 2026-10-12 | 2026-10-13 | 2026-10-14 | |
|---|---|---|---|---|---|
| Last | $44.59 | $44.05 | $44.32 | $43.83 | $46.02 |
| Volume | 1,850,813 | 1,494,698 | 1,237,868 | 2,337,942 | 1,808,164 |
| Change | +3.31% | -1.21% | +0.61% | -1.11% | +5.00% |
| Opening | $43.28 | $44.66 | $44.21 | $45.00 | $43.98 |
| High | $44.72 | $45.10 | $44.89 | $45.39 | $46.11 |
| Low | $43.13 | $43.96 | $44.21 | $42.96 | $43.98 |
Performance
| 1 day | +5.00% | ||
| 1 week | +6.63% | ||
| Current month | +12.66% | ||
| 1 month | +0.61% | ||
| 3 months | +12.41% | ||
| 6 months | +50.79% | ||
| Current year | +5.60% | ||
| 1 year | -10.92% | ||
| 3 years | +7.42% | ||
| 5 years | +85.94% | ||
| 10 years | +99.48% |
Volumes
marketsDaily volume
1,808,165
Estimated daily volume
1,808,165
Avg. Volume 20 sessions
1,951,439
Daily volume ratio
0.93
Avg. Volume 20 sessions USD
89,805,222.78
Record volume 1
47,106,330
Record volume 2
32,118,950
Record volume 3
30,730,560
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
5,402,745,361
Net sales (USD)
3,945,392,000
Number of employees
4,600
Sales / Employee (USD)
857,694
Free-Float
79.95%
Free-Float capitalization (USD)
5,331,634,868
Average Daily Capital Traded
1.66%
Indicators
Moving average 5 days
44.56
Moving average 20 days
42.96
Moving average 50 days
46.96
Moving average 100 days
43.15
Price spread / (MMA5)
-3.17%
Price spread / (MMA20)
-6.65%
Price spread / (MMA50)
+2.05%
Price spread / (MMA100)
-6.23%
STIM
RSI 9 days
52.55
RSI 14 days
48.22
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.00% | +6.63% | -10.92% | +7.42% | 5.4B | |
| +2.07% | +3.36% | -3.12% | +47.55% | 10.61B | |
| -1.84% | -1.81% | +15.15% | +148.13% | 5.36B | |
| +0.73% | -1.11% | -14.47% | -3.77% | 3.85B | |
| +0.35% | +2.35% | -30.47% | -15.57% | 3.32B | |
| +1.77% | +15.97% | +1,260.00% | +3,785.71% | 2.85B | |
| -2.98% | +0.53% | -49.97% | -53.72% | 2.23B | |
| -0.86% | -1.28% | -29.16% | +2.58% | 1.92B | |
| -2.38% | +0.22% | +186.86% | -3.66% | 1.89B | |
| +0.27% | +0.41% | +2.06% | -34.71% | 643M | |
| Average | +0.21% | +0.27% | +132.60% | +388.00% | 3.81B | |
| Weighted average by Cap. | +0.93% | +1.26% | +94.74% | +312.74% |
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9f22f5cd79422150b29.ErP1MIkROUJuUTtkvqMDSgdWcZYDxuPtUJUGdFB4ADM.dYO7abBaYyAEGGwUicZkIVZ7JK9aiZSgYvZHJx8ZYUBF8phB7mgUdSd8Yg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:03 pm | 46.02 | 298,591 | 1,329,942 |
| 03:59:59 pm | 46.01 | 100 | 1,031,351 |
| 03:59:59 pm | 46.01 | 100 | 1,031,251 |
| 03:59:59 pm | 46.02 | 200 | 1,031,151 |
| 03:59:58 pm | 46.02 | 100 | 1,030,951 |
| 03:59:58 pm | 46.02 | 387 | 1,030,851 |
| 03:59:58 pm | 46.02 | 100 | 1,030,464 |
| 03:59:58 pm | 46.01 | 100 | 1,030,364 |
| 03:59:58 pm | 46.01 | 100 | 1,030,264 |
| 03:59:58 pm | 46.01 | 100 | 1,030,164 |
Price Extremes
| 1 week | 42.96 |  | 46.11 |
| 1 month | 39.5 | | 46.11 |
| 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 | +5.60% | ||
| 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
