H&R Block Inc (HRB)
56.86
+0.30
(+0.54%)
USD |
NYSE |
Nov 21, 16:00
56.86
0.00 (0.00%)
After-Hours: 16:05
H&R Block Price: 56.86 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 55.40 | 56.73 | 55.11 | 56.55 | 2.971M |
| Nov 19, 2024 | 58.34 | 58.67 | 55.08 | 55.40 | 3.103M |
| Nov 18, 2024 | 60.36 | 60.49 | 59.60 | 60.35 | 1.151M |
| Nov 15, 2024 | 58.99 | 60.31 | 58.99 | 60.08 | 1.304M |
| Nov 14, 2024 | 59.25 | 59.80 | 58.88 | 59.14 | 1.203M |
| Nov 13, 2024 | 59.68 | 60.78 | 59.36 | 59.36 | 1.275M |
| Nov 12, 2024 | 60.74 | 61.45 | 59.84 | 59.96 | 1.596M |
| Nov 11, 2024 | 59.88 | 61.42 | 59.64 | 61.25 | 2.189M |
| Nov 08, 2024 | 61.93 | 61.93 | 58.18 | 59.18 | 2.518M |
| Nov 07, 2024 | 62.50 | 63.74 | 62.34 | 63.36 | 1.649M |
| Nov 06, 2024 | 63.49 | 63.81 | 61.92 | 62.52 | 1.264M |
| Nov 05, 2024 | 60.22 | 61.18 | 60.09 | 60.99 | 848593.0 |
| Nov 04, 2024 | 59.65 | 60.63 | 59.65 | 60.31 | 870009.0 |
| Nov 01, 2024 | 59.99 | 60.30 | 59.55 | 59.57 | 950406.0 |
| Oct 31, 2024 | 60.62 | 61.27 | 59.69 | 59.73 | 1.418M |
| Oct 30, 2024 | 60.13 | 60.70 | 59.95 | 60.70 | 968800.0 |
| Oct 29, 2024 | 59.51 | 60.11 | 59.26 | 60.10 | 961518.0 |
| Oct 28, 2024 | 60.43 | 60.63 | 59.69 | 59.80 | 713998.0 |
| Oct 25, 2024 | 60.10 | 60.30 | 59.52 | 60.03 | 829881.0 |
| Oct 24, 2024 | 60.33 | 60.71 | 59.73 | 59.99 | 1.025M |
| Oct 23, 2024 | 60.56 | 61.07 | 60.29 | 60.48 | 1.196M |
| Oct 22, 2024 | 60.74 | 61.04 | 60.11 | 60.67 | 910197.0 |
| Oct 21, 2024 | 61.49 | 61.83 | 60.68 | 61.04 | 902177.0 |
| Oct 18, 2024 | 61.61 | 61.72 | 60.85 | 61.49 | 854555.0 |
| Oct 17, 2024 | 61.41 | 61.90 | 61.03 | 61.64 | 1.155M |
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
66.60
Maximum
Aug 20 2024
32.60
Average
29.94
Median
Jun 01 2023
Price Benchmarks
| Inspire Veterinary Partners Inc | 0.2131 |
| Carriage Services Inc | 38.95 |
| Modine Manufacturing Co | 140.64 |
| Ulta Beauty Inc | 338.92 |
| Rush Enterprises Inc | 59.30 |
Price Related Metrics
| PE Ratio | 13.87 |
| PS Ratio | 2.217 |
| PEG Ratio | 0.8249 |
| Price to Free Cash Flow | 12.20 |
| Earnings Yield | 7.21% |
| Market Cap | 7.792B |
| PEGY Ratio | 0.7234 |
| Operating PE Ratio | 10.25 |
| Normalized PE Ratio | 13.77 |