HRB: H&R Block Inc.

As of Tuesday, October 6th, 2026

$ 42.63

+0.63 +1.50%

Open: 42.02
High: 42.71
Low: 41.84
Volume: 1,822,973
Previous Close on Monday, October 5th, 2026

$ 42.00

+0.32 +0.77%

Open: 41.67
High: 43.04
Low: 41.67
Volume: 2,162,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 42.02 42.71 41.84 42.63 1,822,970 +0.63 +1.50
2026-10-05 41.67 43.04 41.67 42.00 2,162,783 +0.32 +0.77
2026-10-02 42.14 42.91 41.45 41.68 1,712,408 -0.64 -1.51
2026-10-01 41.51 42.48 41.08 42.32 2,344,446 +1.47 +3.60
2026-09-30 40.35 41.09 40.14 40.85 2,013,069 +0.27 +0.67
2026-09-29 40.11 40.93 39.50 40.58 2,549,413 +0.24 +0.59
2026-09-28 41.94 41.94 40.10 40.34 1,647,526 -1.85 -4.38
2026-09-25 42.16 42.64 41.23 42.19 1,838,504 -0.42 -0.99
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 43.04
On 2026-10-05		 40.14
On 2026-09-30		 2.05 5.05 43.04
On 2026-10-05		 41.84
On 2026-10-06		 -2.78 41.90
10D 43.24
On 2026-09-24		 39.50
On 2026-09-29		 -0.23 -0.54 43.24
On 2026-09-24		 39.50
On 2026-09-29		 -8.65 41.77
20D 46.85
On 2026-09-14		 39.50
On 2026-09-29		 -3.26 -7.10 46.85
On 2026-09-14		 39.50
On 2026-09-29		 -15.69 43.30
WTD 43.04
On 2026-10-05		 41.67
On 2026-10-05		 0.95 2.28 43.04
On 2026-10-05		 41.84
On 2026-10-06		 -2.78 42.32
MTD 43.04
On 2026-10-05		 41.08
On 2026-10-01		 1.78 4.36 43.04
On 2026-10-05		 41.84
On 2026-10-06		 -2.78 42.16
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
HUN

Huntsman Corporation

8.77 -0.07 -0.79 2,331,257
XLC

Communication Services Select Sector SPDR Fund

111.65 +0.04 +0.04 5,805,870
ETD

Ethan Allen Interiors Inc.

21.07 -0.01 -0.05 485,845
SPY

SPDR S&P 500 ETF

779.09 +4.26 +0.55 35,194,526
HRB

H&R Block Inc.

42.63 +0.63 +1.50 1,822,973