H&R Block Inc (HRB)
46.51
-0.13
(-0.28%)
USD |
NYSE |
Apr 26, 16:00
46.51
0.00 (0.00%)
After-Hours: 17:56
H&R Block Price: 46.51 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 03, 2024 | 47.44 | 47.47 | 46.62 | 46.77 | 817065.0 |
| Apr 02, 2024 | 48.12 | 48.32 | 46.89 | 47.42 | 818961.0 |
| Apr 01, 2024 | 49.03 | 49.07 | 48.15 | 48.22 | 877035.0 |
| Mar 28, 2024 | 48.67 | 49.37 | 47.50 | 49.11 | 1.052M |
| Mar 27, 2024 | 47.64 | 48.70 | 47.64 | 48.66 | 755403.0 |
| Mar 26, 2024 | 47.90 | 48.18 | 47.39 | 47.42 | 743761.0 |
| Mar 25, 2024 | 48.81 | 48.89 | 47.71 | 47.73 | 891544.0 |
| Mar 22, 2024 | 48.22 | 48.72 | 47.74 | 48.69 | 935540.0 |
| Mar 21, 2024 | 48.33 | 48.62 | 47.89 | 48.21 | 738071.0 |
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
29.01
Average
25.71
Median
Oct 04 2021
Price Benchmarks
| Inspire Veterinary Partners Inc | 0.0438 |
| Hanesbrands Inc | 4.485 |
| The Home Depot Inc | 334.94 |
| Tesla Inc | 168.28 |
| Pactiv Evergreen Inc | 15.54 |
Price Related Metrics
| PE Ratio | 12.81 |
| PS Ratio | 1.992 |
| PEG Ratio | 0.5090 |
| Price to Free Cash Flow | 11.60 |
| Earnings Yield | 7.80% |
| Market Cap | 6.489B |
| PEGY Ratio | 0.4600 |
| Operating PE Ratio | 9.058 |
| Normalized PE Ratio | 12.67 |