|
Market Closed -
NYSE
02:30:03 04/11/2026 am IST
|
5-day change | 1st Jan Change | ||
| 53.14 USD | +1.70% |
|
+10.75% | +21.94% |
| 14/10 | H&R Block, Inc. and the Kansas City Chiefs Announce Multiyear Partnership | CI |
| 26/08 | Intuit Shares Decline After Hours on Weak Outlook; Fourth-Quarter Results Beat Views | MT |
Stock exchange
NYSE
HRB 53.14 $
+1.70%
12Cr
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HRB | 53.14USD | +1.70% | 12Cr $ | ||
CBOE
| HRB | 53.15USD | +1.74% | 52.02L $ | |
|
Tradegate
| HRB | 47.51EUR | +1.80% | 16.3T € | |
|
Berne S.E.
| HRB | 36.46CHF | -2.67% | 1.09T CHF | |
|
Deutsche Boerse AG
| HRB | 46.85EUR | +1.47% | 0 € | |
|
Börse Stuttgart
| HRB | 47.74EUR | +0.53% | 0 € | |
|
Boerse Muenchen
| HRB | 47.62EUR | 0.00% | 0 € | |
|
Xetra
| HRB | 47.43EUR | -1.35% | 0 € | |
| H1RB34 | 260.49BRL | -.--% | 260.49 R$ |
Quotes 5-day view: H&R Block, Inc.
Delayed Quote NYSE
| 28/10/2026 | 29/10/2026 | 30/10/2026 | 02/11/2026 | 03/11/2026 | |
|---|---|---|---|---|---|
| Last | $47.80 | $49.68 | $51.31 | $52.25 | $53.14 |
| Volume | 13,95,573 | 17,33,738 | 29,02,602 | 17,34,409 | 23,13,384 |
| Change | -0.38% | +3.93% | +3.28% | +1.83% | +1.70% |
| Opening | $47.42 | $48.22 | $50.57 | $50.99 | $52.75 |
| High | $48.21 | $49.71 | $51.67 | $52.83 | $53.92 |
| Low | $46.90 | $47.83 | $50.41 | $50.99 | $52.02 |
Performance
| 1 day | +1.70% | ||
| 1 week | +10.75% | ||
| Current month | +3.57% | ||
| 1 month | +27.50% | ||
| 3 months | +17.59% | ||
| 6 months | +70.05% | ||
| Current year | +21.94% | ||
| 1 year | +7.51% | ||
| 3 years | +24.51% | ||
| 5 years | +119.68% | ||
| 10 years | +139.69% |
Volumes
marketsDaily volume
23,13,384
Estimated daily volume
23,13,384
Avg. Volume 20 sessions
17,29,296
Daily volume ratio
1.34
Avg. Volume 20 sessions USD
9,18,94,789.44
Record volume 1
4,71,06,330
Record volume 2
3,21,18,950
Record volume 3
3,07,30,560
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
6,55,03,51,095
Net sales (USD)
3,94,53,92,000
Number of employees
4,600
Sales / Employee (USD)
8,57,694
Free-Float
79.95%
Free-Float capitalization (USD)
6,46,41,40,532
Average Daily Capital Traded
1.4%
Indicators
Moving average 5 days
50.84
Moving average 20 days
47.4
Moving average 50 days
46.71
Moving average 100 days
44.74
Price spread / (MMA5)
-4.34%
Price spread / (MMA20)
-10.80%
Price spread / (MMA50)
-12.10%
Price spread / (MMA100)
-15.81%
STIM
RSI 9 days
72.01
RSI 14 days
67.76
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.70% | +10.75% | +7.51% | +24.51% | 655.04Cr | |
| -3.26% | -8.94% | -7.74% | +27.15% | 1.02TCr | |
| -0.77% | +4.84% | +35.34% | +162.70% | 610.46Cr | |
| -1.83% | +5.87% | +6.77% | +9.09% | 430.48Cr | |
| -5.36% | -2.11% | +1,156.76% | +3,523.38% | 307.68Cr | |
| -1.97% | -24.55% | -48.62% | -38.10% | 255.18Cr | |
| -0.32% | +6.51% | -45.21% | -50.26% | 244.87Cr | |
| -11.28% | -2.80% | -20.81% | -4.28% | 186.18Cr | |
| -0.61% | -3.76% | +187.77% | -12.95% | 192.82Cr | |
| -0.61% | -5.64% | -2.06% | -43.62% | 63Cr | |
| Average | -2.43% | -2.20% | +126.97% | +359.76% | 396.64Cr | |
| Weighted average by Cap. | -2.01% | -0.84% | +97.35% | +303.30% |
Historical Quotes: H&R Block, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0546ed88af.iU2ZECBVuK5_64n4Oys10g76fCp58to5j9dOKbk_FdA.3hz2VGEYzN46tNuVXWVWljqfSX4Ym-lhyZ4pdtJKfb_aLuBbdReOxTqG7g
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:03 am | 53.14 | 4,64,564 | 16,69,998 |
| 02:30:00 am | 53.19 | 800 | 12,05,434 |
| 02:29:59 am | 53.17 | 125 | 12,04,634 |
| 02:29:59 am | 53.17 | 186 | 12,04,509 |
| 02:29:59 am | 53.17 | 100 | 12,04,323 |
| 02:29:59 am | 53.18 | 100 | 12,04,223 |
| 02:29:59 am | 53.18 | 3,760 | 12,04,123 |
| 02:29:59 am | 53.18 | 125 | 12,00,363 |
| 02:29:59 am | 53.18 | 100 | 12,00,238 |
| 02:29:59 am | 53.15 | 100 | 12,00,138 |
Price Extremes
| 1 week | 47.83 |  | 53.92 |
| 1 month | 41.67 | | 53.92 |
| 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
