HRB: H&R Block Inc.

As of Friday, June 13th, 2025

$ 55.79

-0.28 -0.50%

Open: 55.92
High: 56.14
Low: 55.53
Volume: 1,159,421
Previous Close on Thursday, June 12th, 2025

$ 56.07

+1.12 +2.04%

Open: 55.02
High: 56.09
Low: 54.80
Volume: 1,215,617

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 55.92 56.14 55.53 55.79 1,159,421 -0.28 -0.50
2025-06-12 55.02 56.09 54.80 56.07 1,215,617 +1.12 +2.04
2025-06-11 54.97 55.45 54.72 54.95 952,930 -0.01 -0.02
2025-06-10 56.32 56.51 54.82 54.96 1,230,423 -1.25 -2.22
2025-06-09 58.04 58.21 56.15 56.21 1,141,828 -2.04 -3.50
2025-06-06 58.05 58.38 57.67 58.25 1,049,395 +0.50 +0.87
2025-06-05 58.30 58.34 57.47 57.75 992,220 -0.51 -0.88
2025-06-04 58.33 58.81 57.84 58.26 1,080,842 -0.65 -1.10
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 58.21
On 2025-06-09		 54.72
On 2025-06-11		 -2.46 -4.22 58.21
On 2025-06-09		 54.72
On 2025-06-11		 -6.00 55.60
10D 59.05
On 2025-06-03		 54.72
On 2025-06-11		 -1.16 -2.04 59.05
On 2025-06-03		 54.72
On 2025-06-11		 -7.33 56.96
20D 59.05
On 2025-06-03		 54.72
On 2025-06-11		 -0.94 -1.66 59.05
On 2025-06-03		 54.72
On 2025-06-11		 -7.33 57.20
WTD 58.21
On 2025-06-09		 54.72
On 2025-06-11		 -2.46 -4.22 58.21
On 2025-06-09		 54.72
On 2025-06-11		 -6.00 55.60
MTD 59.05
On 2025-06-03		 54.72
On 2025-06-11		 -1.16 -2.04 59.05
On 2025-06-03		 54.72
On 2025-06-11		 -7.33 56.96
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
MU

Micron Technology Inc.

115.60 -0.58 -0.50 17,387,356
ZG

Zillow Group Inc.

69.08 -1.56 -2.21 364,523
FHB

First Hawaiian Inc.

23.41 -0.74 -3.06 1,370,472
TLRY

Tilray Inc.

0.40 -0.01 -2.95 11,117,206
HRB

H&R Block Inc.

55.79 -0.28 -0.50 1,159,421