HRB: H&R Block Inc.

As of Friday, February 20th, 2026

$ 30.39

-0.44 -1.43%

Open: 31.02
High: 31.20
Low: 29.86
Volume: 2,571,441
Previous Close on Thursday, February 19th, 2026

$ 30.83

-0.85 -2.68%

Open: 31.69
High: 31.84
Low: 30.61
Volume: 2,112,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 31.02 31.20 29.86 30.39 2,571,441 -0.44 -1.43
2026-02-19 31.69 31.84 30.61 30.83 2,112,389 -0.85 -2.68
2026-02-18 30.80 31.76 30.27 31.68 3,351,136 +1.15 +3.77
2026-02-17 31.38 32.07 30.10 30.53 3,243,582 -0.52 -1.67
2026-02-13 28.90 31.13 28.61 31.05 5,535,297 +2.71 +9.56
2026-02-12 29.67 30.50 28.16 28.34 4,061,872 -1.49 -4.99
2026-02-11 32.50 32.62 29.77 29.83 3,431,803 -2.80 -8.58
2026-02-10 32.63 33.30 32.36 32.63 2,743,254 -0.14 -0.43
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 32.07
On 2026-02-17		 28.61
On 2026-02-13		 2.05 7.23 32.07
On 2026-02-17		 29.86
On 2026-02-20		 -6.87 30.90
10D 34.30
On 2026-02-06		 28.16
On 2026-02-12		 -3.32 -9.85 34.30
On 2026-02-06		 28.16
On 2026-02-12		 -17.90 31.09
20D 40.91
On 2026-01-23		 28.16
On 2026-02-12		 -10.23 -25.18 40.91
On 2026-01-23		 28.16
On 2026-02-12		 -31.17 34.62
WTD 32.07
On 2026-02-17		 29.86
On 2026-02-20		 -0.66 -2.13 32.07
On 2026-02-17		 29.86
On 2026-02-20		 -6.87 30.86
MTD 39.76
On 2026-02-02		 28.16
On 2026-02-12		 -9.06 -22.97 39.76
On 2026-02-02		 28.16
On 2026-02-12		 -29.17 32.51
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

150.73 +3.39 +2.30 879,122
INCY

Incyte Corporation

101.32 -0.41 -0.40 1,506,344
DIA

SPDR Dow Jones Industrial Average ETF

496.08 +1.70 +0.34 6,082,114
HRB

H&R Block Inc.

30.39 -0.44 -1.43 2,571,441