HRB: H&R Block Inc.

As of Tuesday, April 29th, 2025

$ 60.78

+0.18 +0.30%

Open: 60.22
High: 61.38
Low: 60.12
Volume: 1,766,632
Previous Close on Monday, April 28th, 2025

$ 60.60

+0.91 +1.52%

Open: 59.68
High: 60.76
Low: 59.51
Volume: 1,647,528

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 60.22 61.38 60.12 60.78 1,766,632 +0.18 +0.30
2025-04-28 59.68 60.76 59.51 60.60 1,647,528 +0.91 +1.52
2025-04-25 59.05 59.80 58.31 59.69 1,334,309 +0.88 +1.50
2025-04-24 59.39 59.62 58.36 58.81 1,426,035 -0.56 -0.94
2025-04-23 60.65 61.08 58.78 59.37 1,605,633 -0.64 -1.07
2025-04-22 59.85 60.98 59.60 60.01 1,625,486 +0.38 +0.64
2025-04-21 63.01 63.01 59.55 59.63 1,803,178 -3.41 -5.41
2025-04-17 62.35 64.08 62.35 63.04 2,140,841 +0.01 +0.02
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 61.38
On 2025-04-29		 58.31
On 2025-04-25		 0.77 1.28 61.08
On 2025-04-23		 58.31
On 2025-04-25		 -4.54 59.85
10D 64.08
On 2025-04-17		 58.31
On 2025-04-25		 0.03 0.05 64.08
On 2025-04-17		 58.31
On 2025-04-25		 -9.00 60.64
20D 64.08
On 2025-04-17		 52.94
On 2025-04-07		 5.87 10.69 64.08
On 2025-04-17		 58.31
On 2025-04-25		 -9.00 58.74
WTD 61.38
On 2025-04-29		 59.51
On 2025-04-28		 1.09 1.83 60.76
On 2025-04-28		 60.76
On 2025-04-28		 0.00 60.69
MTD 64.08
On 2025-04-17		 52.94
On 2025-04-07		 5.87 10.69 64.08
On 2025-04-17		 58.31
On 2025-04-25		 -9.00 58.74
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

60.78 +0.18 +0.30 1,766,632