HRB: H&R Block Inc.

As of Tuesday, April 7th, 2026

$ 32.46

-0.20 -0.61%

Open: 32.68
High: 33.41
Low: 32.44
Volume: 1,899,370
Previous Close on Monday, April 6th, 2026

$ 32.66

+0.48 +1.49%

Open: 31.74
High: 32.88
Low: 31.74
Volume: 2,080,509

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 32.68 33.41 32.44 32.46 1,899,370 -0.20 -0.61
2026-04-06 31.74 32.88 31.74 32.66 2,080,509 +0.48 +1.49
2026-04-02 31.95 32.65 31.38 32.18 2,211,654 +0.39 +1.23
2026-04-01 31.39 31.84 30.43 31.79 1,888,755 +0.05 +0.16
2026-03-31 31.74 32.18 31.02 31.74 1,670,443 +0.10 +0.32
2026-03-30 31.48 31.80 30.80 31.64 1,583,979 +0.43 +1.38
2026-03-27 31.12 31.52 30.42 31.21 1,784,424 -0.07 -0.22
2026-03-26 30.79 31.71 30.63 31.28 1,479,571 +0.50 +1.62
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 33.41
On 2026-04-07		 30.43
On 2026-04-01		 0.82 2.59 32.18
On 2026-03-31		 30.43
On 2026-04-01		 -5.42 32.17
10D 33.41
On 2026-04-07		 29.99
On 2026-03-25		 0.88 2.79 32.18
On 2026-03-31		 30.43
On 2026-04-01		 -5.42 31.67
20D 33.41
On 2026-04-07		 29.03
On 2026-03-10		 1.49 4.81 32.06
On 2026-03-20		 29.99
On 2026-03-25		 -6.46 31.22
WTD 33.41
On 2026-04-07		 31.74
On 2026-04-06		 0.28 0.87 32.88
On 2026-04-06		 32.88
On 2026-04-06		 0.00 32.56
MTD 33.41
On 2026-04-07		 30.43
On 2026-04-01		 0.72 2.27 31.84
On 2026-04-01		 31.84
On 2026-04-01		 0.00 32.27
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
CZR

Caesars Entertainment Corporation

26.58 -0.12 -0.45 3,059,179
NEU

NewMarket Corporation

641.94 +0.93 +0.15 120,329
DIA

SPDR Dow Jones Industrial Average ETF

465.88 -0.89 -0.19 3,641,694
HRB

H&R Block Inc.

32.46 -0.20 -0.61 1,899,370