Loading the section
Closing prices for 09 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
H&R Block, Inc. trades on NYSE under the ticker HRB. The company belongs to the Consumer cyclical sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks HRB has traded between 28.16 $ and 58.67 $. As of 09 October 2026 the price stood 52.08 % of the way from the 52-week low to the high.
Over one year HRB shares fell 12.69 %; over six months they rose 47.82 %. Volatility over 90 days is 45.59 %. Dividends are not included: this is price change only, as of 09 October 2026.
HRB trades at a price-to-earnings ratio of 7.6, below the sector median of 18.8. Price to sales is 1.4, above the sector median of 0.8. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 44.66 | 45.10 | 43.96 | 44.05 | 1M |
| 08 October 2026 | 43.28 | 44.72 | 43.13 | 44.59 | 2M |
| 07 October 2026 | 42.95 | 43.37 | 42.66 | 43.16 | 2M |
| 06 October 2026 | 42.02 | 42.71 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
H&R Block, Inc. (HRB) is a public company in the consumer cyclical sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2025-06-30, revenue was 3.8bn $, net income was 605.8m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:ONE H&R BLOCK WAY, KANSAS CITY, MO, 64105, US
H&R Block, Inc. reported revenue of 3.9B $ and net income of 739M $ over the last four quarters. Net margin is 18.90 %. Revenue changed by +5.36 % year over year. Earnings per share are 5.56 $. Market capitalisation is 5.6B $.
| 6M |
| WWWW International, Inc. | 14.86 | −0.67 % | 4M |
| TONXTON Strategy Company | 3.22 | −0.62 % | 1M |
| EVIEVI Industries, Inc. | 19.12 | +0.31 % | 1M |
| RGSRegis Corporation | 29.45 | +0.17 % | 236,190 |
| 41.84 |
| 42.63 |
| 2M |
| 05 October 2026 | 41.67 | 43.04 | 41.67 | 42.00 | 2M |
| 02 October 2026 | 42.14 | 42.91 | 41.45 | 41.68 | 2M |
| 01 October 2026 | 41.51 | 42.48 | 41.08 | 42.32 | 2M |
| 30 September 2026 | 40.35 | 41.09 | 40.14 | 40.85 | 2M |
| 29 September 2026 | 40.11 | 40.93 | 39.50 | 40.58 | 3M |
| 28 September 2026 | 41.94 | 41.94 | 40.10 | 40.34 | 2M |
| 25 September 2026 | 42.16 | 42.64 | 41.23 | 42.19 | 2M |
| 24 September 2026 | 42.64 | 43.24 | 42.08 | 42.61 | 2M |
| 23 September 2026 | 42.80 | 43.20 | 41.85 | 42.54 | 2M |
| 22 September 2026 | 45.15 | 45.52 | 42.78 | 42.86 | 3M |
| 21 September 2026 | 45.08 | 45.24 | 44.10 | 44.50 | 2M |
| 18 September 2026 | 44.71 | 44.76 | 43.71 | 44.25 | 5M |
| 17 September 2026 | 45.08 | 45.71 | 44.24 | 44.81 | 2M |
| 16 September 2026 | 45.51 | 45.87 | 44.79 | 45.11 | 2M |
| 15 September 2026 | 45.20 | 45.85 | 45.15 | 45.84 | 2M |
| 14 September 2026 | 46.23 | 46.85 | 45.49 | 45.74 | 2M |