H&R Block Inc (HRB)
49.17
+0.64
(+1.32%)
USD |
NYSE |
May 09, 16:00
50.25
+1.08
(+2.20%)
After-Hours: 18:04
H&R Block Price: 49.17 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 49.30 | 49.56 | 48.33 | 48.53 | 880059.0 |
May 07, 2024 | 48.93 | 50.05 | 48.78 | 49.31 | 1.604M |
May 06, 2024 | 47.79 | 48.82 | 47.70 | 48.76 | 942024.0 |
May 03, 2024 | 48.43 | 48.59 | 47.51 | 47.53 | 668514.0 |
May 02, 2024 | 48.23 | 48.23 | 47.51 | 48.03 | 645296.0 |
May 01, 2024 | 47.07 | 48.00 | 46.46 | 47.70 | 814291.0 |
Apr 30, 2024 | 46.96 | 47.63 | 46.96 | 47.23 | 1.033M |
Apr 29, 2024 | 46.72 | 47.39 | 46.64 | 47.23 | 962894.0 |
Apr 26, 2024 | 46.45 | 47.24 | 45.87 | 46.50 | 1.385M |
Apr 25, 2024 | 47.67 | 47.92 | 46.58 | 46.64 | 1.321M |
Apr 24, 2024 | 47.74 | 48.21 | 47.64 | 47.93 | 908779.0 |
Apr 23, 2024 | 47.22 | 48.10 | 46.87 | 47.65 | 1.033M |
Apr 22, 2024 | 47.01 | 47.47 | 46.49 | 47.28 | 996894.0 |
Apr 19, 2024 | 46.55 | 46.95 | 46.43 | 46.84 | 641879.0 |
Apr 18, 2024 | 47.11 | 47.11 | 46.15 | 46.57 | 606719.0 |
Apr 17, 2024 | 47.43 | 47.50 | 46.70 | 46.87 | 797986.0 |
Apr 16, 2024 | 46.45 | 47.17 | 46.30 | 47.11 | 924988.0 |
Apr 15, 2024 | 46.71 | 46.93 | 45.97 | 46.32 | 911956.0 |
Apr 12, 2024 | 46.74 | 47.08 | 45.93 | 46.26 | 878348.0 |
Apr 11, 2024 | 46.60 | 46.98 | 46.23 | 46.92 | 872770.0 |
Apr 10, 2024 | 46.45 | 47.12 | 46.24 | 46.45 | 825011.0 |
Apr 09, 2024 | 47.80 | 47.80 | 46.69 | 46.86 | 676256.0 |
Apr 08, 2024 | 46.83 | 47.72 | 46.83 | 47.62 | 1.028M |
Apr 05, 2024 | 46.60 | 47.18 | 46.58 | 46.94 | 626148.0 |
Apr 04, 2024 | 47.08 | 47.49 | 46.32 | 46.51 | 647130.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.94
Minimum
Apr 03 2020
50.49
Maximum
Mar 04 2024
29.16
Average
25.71
Median
Oct 04 2021
Price Benchmarks
Inspire Veterinary Partners Inc | 4.395 |
Churchill Downs Inc | 138.44 |
Hanesbrands Inc | 4.685 |
Douglas Dynamics Inc | 24.80 |
Tesla Inc | 171.90 |
Price Related Metrics
PE Ratio | 13.55 |
PS Ratio | 2.106 |
PEG Ratio | 0.5381 |
Price to Free Cash Flow | 12.26 |
Earnings Yield | 7.38% |
Market Cap | 6.860B |
PEGY Ratio | 0.4882 |
Operating PE Ratio | 9.576 |
Normalized PE Ratio | 13.40 |