HRB: H&R Block Inc.

As of Thursday, March 12th, 2026

$ 30.22

-0.24 -0.79%

Open: 30.37
High: 31.25
Low: 30.15
Volume: 1,866,025
Previous Close on Wednesday, March 11th, 2026

$ 30.46

+0.40 +1.33%

Open: 30.11
High: 30.49
Low: 29.67
Volume: 1,855,174

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 30.37 31.25 30.15 30.22 1,866,025 -0.24 -0.79
2026-03-11 30.11 30.49 29.67 30.46 1,855,174 +0.40 +1.33
2026-03-10 30.72 31.15 29.03 30.06 2,131,965 -0.91 -2.94
2026-03-09 31.78 32.01 30.12 30.97 2,604,067 -1.29 -4.00
2026-03-06 31.48 32.65 31.47 32.26 2,921,986 +0.59 +1.86
2026-03-05 30.94 31.92 30.60 31.67 1,858,078 +0.82 +2.66
2026-03-04 31.02 31.07 30.44 30.85 1,618,259 -0.65 -2.06
2026-03-03 30.67 31.58 29.93 31.50 2,491,243 +0.56 +1.81
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 32.65
On 2026-03-06		 29.03
On 2026-03-10		 -1.45 -4.58 32.65
On 2026-03-06		 29.03
On 2026-03-10		 -11.09 30.79
10D 32.65
On 2026-03-06		 29.03
On 2026-03-10		 -1.27 -4.03 32.65
On 2026-03-06		 29.03
On 2026-03-10		 -11.09 30.96
20D 32.65
On 2026-03-06		 28.16
On 2026-02-12		 0.39 1.31 32.07
On 2026-02-17		 28.37
On 2026-02-23		 -11.52 30.67
WTD 32.01
On 2026-03-09		 29.03
On 2026-03-10		 -2.04 -6.32 32.01
On 2026-03-09		 29.03
On 2026-03-10		 -9.31 30.43
MTD 32.65
On 2026-03-06		 29.03
On 2026-03-10		 -0.40 -1.31 32.65
On 2026-03-06		 29.03
On 2026-03-10		 -11.09 30.99
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

30.22 -0.24 -0.79 1,866,025