HRB: H&R Block Inc.

As of Friday, November 21st, 2025

$ 43.88

+0.55 +1.27%

Open: 43.59
High: 44.76
Low: 43.34
Volume: 2,031,680
Previous Close on Thursday, November 20th, 2025

$ 43.33

-1.14 -2.56%

Open: 44.48
High: 44.92
Low: 43.01
Volume: 1,606,809

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 43.59 44.76 43.34 43.88 2,031,680 +0.55 +1.27
2025-11-20 44.48 44.92 43.01 43.33 1,606,809 -1.14 -2.56
2025-11-19 44.43 45.24 44.03 44.47 1,893,970 0.00 0.00
2025-11-18 43.87 44.81 43.60 44.47 1,874,678 +0.69 +1.58
2025-11-17 44.20 44.39 43.11 43.78 2,202,530 -0.49 -1.11
2025-11-14 45.11 45.57 44.22 44.27 1,622,511 -0.58 -1.29
2025-11-13 46.00 46.47 44.73 44.85 1,648,773 -1.12 -2.44
2025-11-12 47.44 47.95 45.87 45.97 1,911,319 -1.57 -3.30
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 45.24
On 2025-11-19		 43.01
On 2025-11-20		 -0.39 -0.88 45.24
On 2025-11-19		 43.01
On 2025-11-20		 -4.93 43.99
10D 49.58
On 2025-11-10		 43.01
On 2025-11-20		 -5.76 -11.60 49.58
On 2025-11-10		 43.01
On 2025-11-20		 -13.25 45.03
20D 52.81
On 2025-10-27		 43.01
On 2025-11-20		 -8.33 -15.95 52.81
On 2025-10-27		 43.01
On 2025-11-20		 -18.56 47.81
WTD 45.24
On 2025-11-19		 43.01
On 2025-11-20		 -0.39 -0.88 45.24
On 2025-11-19		 43.01
On 2025-11-20		 -4.93 43.99
MTD 52.44
On 2025-11-07		 43.01
On 2025-11-20		 -5.86 -11.78 52.44
On 2025-11-07		 43.01
On 2025-11-20		 -17.97 46.76
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

43.88 +0.55 +1.27 2,031,680