HRB: H&R Block Inc.

As of Friday, August 15th, 2025

$ 49.37

-- 0 0%

Open: 49.37
High: 49.37
Low: 49.37
Volume: N/A
Previous Close on Thursday, August 14th, 2025

$ 49.37

-0.55 -1.10%

Open: 49.80
High: 50.75
Low: 48.36
Volume: 3,343,289

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 49.80 50.75 48.36 49.37 3,343,289 -0.55 -1.10
2025-08-13 50.56 50.98 47.00 49.92 6,116,172 -1.58 -3.07
2025-08-12 54.25 54.43 50.60 51.50 3,678,344 -2.95 -5.42
2025-08-11 55.78 55.95 54.44 54.45 1,525,807 -0.90 -1.63
2025-08-08 55.28 55.73 55.08 55.35 1,011,286 +0.20 +0.36
2025-08-07 54.91 55.34 54.63 55.15 1,212,925 +0.21 +0.38
2025-08-06 54.92 55.19 54.47 54.94 945,121 +0.30 +0.55
2025-08-05 54.58 55.13 54.17 54.64 889,214 -0.34 -0.62
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 55.95
On 2025-08-11		 47.00
On 2025-08-13		 -5.78 -10.48 55.95
On 2025-08-11		 47.00
On 2025-08-13		 -16.00 52.12
10D 55.95
On 2025-08-11		 47.00
On 2025-08-13		 -4.97 -9.15 55.95
On 2025-08-11		 47.00
On 2025-08-13		 -16.00 53.48
20D 56.76
On 2025-07-24		 47.00
On 2025-08-13		 -6.12 -11.03 56.76
On 2025-07-24		 47.00
On 2025-08-13		 -17.19 54.51
WTD 55.95
On 2025-08-11		 47.00
On 2025-08-13		 -5.98 -10.80 55.95
On 2025-08-11		 47.00
On 2025-08-13		 -16.00 51.31
MTD 55.95
On 2025-08-11		 47.00
On 2025-08-13		 -4.97 -9.15 55.95
On 2025-08-11		 47.00
On 2025-08-13		 -16.00 53.48
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

268.36 -1.34 -0.50 2,833,540
KO

The Coca-Cola Company

70.27 +0.72 +1.03 6,337,564
PFE

Pfizer Inc.

25.15 +0.04 +0.17 21,100,390
VZ

Verizon Communications Inc.

44.33 +0.83 +1.90 10,840,408
VIX

CBOE Volatility Index

14.81 -0.02 -0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,042.90 +131.64 +0.29 342,486,692
DJTA

Dow Jones Transportation Average

15,697.58 -26.83 -0.17 80,796,525
SPX

S&P 500 Index

6,460.90 -7.64 -0.12
OEX

S&P 100 Index

3,208.95 -0.71 -0.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,737.52 -94.92 -0.40
NYA

NYSE Composite Index

20,832.90 +24.48 +0.12
XAX

NYSE AMEX Composite Index

6,170.70 +28.03 +0.46
RUI

RUSSELL 1000 Index

3,531.94 -3.36 -0.10
RUT

Russell 2000 Index

2,289.37 -9.71 -0.42
RUA

Russell 3000 Index

3,669.83 -4.00 -0.11
VIX

CBOE Volatility Index

14.81 -0.02 -0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.50 +0.01 +0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,967.49 -56.58 -0.51
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

49.37 0.00 0.00