HRB: H&R Block Inc.

As of Friday, May 22nd, 2026

$ 38.89

+1.00 +2.64%

Open: 37.81
High: 39.15
Low: 37.81
Volume: 1,895,211
Previous Close on Thursday, May 21st, 2026

$ 37.89

-1.91 -4.80%

Open: 38.99
High: 39.00
Low: 37.43
Volume: 3,753,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 37.81 39.15 37.81 38.89 1,895,211 +1.00 +2.64
2026-05-21 38.99 39.00 37.43 37.89 3,753,745 -1.91 -4.80
2026-05-20 38.43 39.84 37.55 39.80 2,767,916 +0.99 +2.55
2026-05-19 38.94 39.54 38.15 38.81 2,689,082 +0.10 +0.26
2026-05-18 37.45 39.06 37.45 38.71 3,016,765 +1.46 +3.92
2026-05-15 36.03 37.25 35.82 37.25 2,699,863 +1.54 +4.31
2026-05-14 36.03 36.75 35.30 35.71 2,865,520 -0.33 -0.92
2026-05-13 36.09 36.31 35.19 36.04 2,366,559 -0.63 -1.72
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 39.84
On 2026-05-20		 37.43
On 2026-05-21		 1.64 4.40 39.84
On 2026-05-20		 37.43
On 2026-05-21		 -6.05 38.82
10D 39.84
On 2026-05-20		 35.19
On 2026-05-13		 1.93 5.22 37.90
On 2026-05-11		 35.19
On 2026-05-13		 -7.15 37.58
20D 39.84
On 2026-05-20		 29.12
On 2026-05-06		 8.63 28.52 32.40
On 2026-05-04		 29.12
On 2026-05-06		 -10.12 34.80
WTD 39.84
On 2026-05-20		 37.43
On 2026-05-21		 1.64 4.40 39.84
On 2026-05-20		 37.43
On 2026-05-21		 -6.05 38.82
MTD 39.84
On 2026-05-20		 29.12
On 2026-05-06		 7.16 22.57 32.40
On 2026-05-04		 29.12
On 2026-05-06		 -10.12 35.67
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

38.89 +1.00 +2.64 1,895,211