HRB: H&R Block Inc.

As of Tuesday, July 7th, 2026

$ 39.83

+0.61 +1.56%

Open: 39.89
High: 40.54
Low: 39.57
Volume: 2,144,261
Previous Close on Monday, July 6th, 2026

$ 39.22

-0.82 -2.05%

Open: 39.84
High: 40.01
Low: 39.19
Volume: 1,253,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-07 39.89 40.54 39.57 39.83 2,144,261 +0.61 +1.56
2026-07-06 39.84 40.01 39.19 39.22 1,253,179 -0.82 -2.05
2026-07-02 39.60 40.17 39.19 40.04 2,332,437 +0.70 +1.78
2026-07-01 38.91 40.20 38.77 39.34 1,621,126 +1.26 +3.31
2026-06-30 38.23 38.82 37.82 38.08 1,676,141 -0.14 -0.37
2026-06-29 37.46 38.37 37.19 38.22 2,248,091 +1.00 +2.69
2026-06-26 36.12 37.24 35.93 37.22 2,316,113 +1.44 +4.02
2026-06-25 36.12 36.66 35.65 35.78 1,199,792 -0.55 -1.51
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

366.98 -11.70 -3.09 4,155,305
KO

The Coca-Cola Company

84.05 +1.09 +1.31 17,692,566
PFE

Pfizer Inc.

24.07 +0.35 +1.48 43,855,866
VZ

Verizon Communications Inc.

42.59 +0.52 +1.24 34,337,708
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,925.15 -130.76 -0.25 441,986,651
DJTA

Dow Jones Transportation Average

21,772.71 -98.34 -0.45 62,038,811
SPX

S&P 500 Index

7,503.85 -33.58 -0.45
OEX

S&P 100 Index

3,689.63 -11.63 -0.31
NDX

NASDAQ 100 Index

29,173.02 -524.86 -1.77
NYA

NYSE Composite Index

24,016.96 -58.16 -0.24
XAX

NYSE AMEX Composite Index

7,915.65 +99.51 +1.27
RUI

RUSSELL 1000 Index

4,092.01 -21.13 -0.51
RUT

Russell 2000 Index

2,982.49 -27.05 -0.90
RUA

Russell 3000 Index

4,274.94 -22.79 -0.53
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.14 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.01 +0.23 +1.22
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

39.83 +0.61 +1.56 2,144,261