HRB: H&R Block Inc.

As of Friday, August 21st, 2026

$ 53.68

+0.64 +1.21%

Open: 53.04
High: 53.78
Low: 52.23
Volume: 1,615,285
Previous Close on Thursday, August 20th, 2026

$ 53.04

+0.79 +1.51%

Open: 52.07
High: 53.79
Low: 52.06
Volume: 938,871

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 53.04 53.78 52.23 53.68 1,615,285 +0.64 +1.21
2026-08-20 52.07 53.79 52.06 53.04 938,871 +0.79 +1.51
2026-08-19 51.19 52.87 51.05 52.25 2,030,317 +1.31 +2.57
2026-08-18 50.93 51.45 50.29 50.94 2,161,817 +0.81 +1.62
2026-08-17 53.30 53.74 50.11 50.13 2,983,709 -3.79 -7.03
2026-08-14 53.73 54.46 52.60 53.92 3,248,821 +0.58 +1.09
2026-08-13 54.22 54.25 52.12 53.34 3,630,936 -0.84 -1.55
2026-08-12 54.50 58.67 52.29 54.18 8,384,366 +7.51 +16.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 53.79
On 2026-08-20		 50.11
On 2026-08-17		 -0.24 -0.45 53.74
On 2026-08-17		 50.29
On 2026-08-18		 -6.42 52.01
10D 58.67
On 2026-08-12		 45.27
On 2026-08-11		 7.49 16.22 58.67
On 2026-08-12		 50.11
On 2026-08-17		 -14.59 51.41
20D 58.67
On 2026-08-12		 40.90
On 2026-07-27		 12.85 31.47 58.67
On 2026-08-12		 50.11
On 2026-08-17		 -14.59 48.31
WTD 53.79
On 2026-08-20		 50.11
On 2026-08-17		 -0.24 -0.45 53.74
On 2026-08-17		 50.29
On 2026-08-18		 -6.42 52.01
MTD 58.67
On 2026-08-12		 44.44
On 2026-08-06		 9.65 21.92 58.67
On 2026-08-12		 50.11
On 2026-08-17		 -14.59 49.56
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
NEU

NewMarket Corporation

937.34 +9.73 +1.05 93,448
INCY

Incyte Corporation

127.81 +0.59 +0.46 1,359,047
DIA

SPDR Dow Jones Industrial Average ETF

532.22 +4.63 +0.88 2,931,267
FBK

FB Financial Corp.

58.65 +0.11 +0.19 202,968
HRB

H&R Block Inc.

53.68 +0.64 +1.21 1,615,285