HRB: H&R Block Inc.

As of Tuesday, October 7th, 2025

$ 50.91

-- 0 0%

Open: 50.91
High: 50.91
Low: 50.91
Volume: N/A
Previous Close on Monday, October 6th, 2025

$ 50.91

-0.85 -1.64%

Open: 50.98
High: 51.82
Low: 50.82
Volume: 1,213,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-06 50.98 51.82 50.82 50.91 1,213,642 -0.85 -1.64
2025-10-03 50.96 52.43 50.79 51.76 1,045,853 +0.62 +1.21
2025-10-02 50.88 51.52 50.81 51.14 981,345 +0.02 +0.04
2025-10-01 50.75 51.35 50.28 51.12 1,077,540 +0.55 +1.09
2025-09-30 50.34 50.81 50.26 50.57 1,047,238 -0.03 -0.06
2025-09-29 49.99 50.79 49.79 50.60 1,357,838 +0.65 +1.30
2025-09-26 49.49 50.17 49.46 49.95 976,793 +0.67 +1.36
2025-09-25 49.61 49.90 48.97 49.28 1,008,567 -0.17 -0.34
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 52.43
On 2025-10-03		 50.26
On 2025-09-30		 0.31 0.61 52.43
On 2025-10-03		 50.82
On 2025-10-06		 -3.06 51.10
10D 52.43
On 2025-10-03		 48.97
On 2025-09-25		 0.77 1.54 52.43
On 2025-10-03		 50.82
On 2025-10-06		 -3.06 50.46
20D 52.52
On 2025-09-12		 48.97
On 2025-09-25		 -1.13 -2.17 52.52
On 2025-09-12		 48.97
On 2025-09-25		 -6.76 50.61
WTD 51.82
On 2025-10-06		 50.82
On 2025-10-06		 -0.85 -1.64 -- -- -- 50.91
MTD 52.43
On 2025-10-03		 50.28
On 2025-10-01		 0.34 0.67 52.43
On 2025-10-03		 50.82
On 2025-10-06		 -3.06 51.23
As of Monday, October 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.22 0.00 0.00 818
KO

The Coca-Cola Company

66.10 0.00 0.00 17,268
PFE

Pfizer Inc.

26.43 0.00 0.00 189,764
VZ

Verizon Communications Inc.

41.44 0.00 0.00 37,200
VIX

CBOE Volatility Index

16.50 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.97 0.00 0.00
DJTA

Dow Jones Transportation Average

15,890.36 0.00 0.00
SPX

S&P 500 Index

6,740.28 0.00 0.00
OEX

S&P 100 Index

3,358.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,978.56 0.00 0.00
NYA

NYSE Composite Index

21,765.00 +3.44 +0.02
XAX

NYSE AMEX Composite Index

7,026.33 +0.10 +0.00
RUI

RUSSELL 1000 Index

3,685.39 0.00 0.00
RUT

Russell 2000 Index

2,486.35 0.00 0.00
RUA

Russell 3000 Index

3,835.87 0.00 0.00
VIX

CBOE Volatility Index

16.50 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,673.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
FTRE

Fortrea Holdings Inc.

9.59 0.00 0.00
HRB

H&R Block Inc.

50.91 0.00 0.00