HRB: H&R Block Inc.

As of Friday, October 24th, 2025

$ 52.21

-0.06 -0.11%

Open: 52.32
High: 52.65
Low: 52.04
Volume: 824,152
Previous Close on Thursday, October 23rd, 2025

$ 52.27

-0.14 -0.27%

Open: 52.40
High: 52.75
Low: 51.91
Volume: 967,736

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 52.32 52.65 52.04 52.21 824,152 -0.06 -0.11
2025-10-23 52.40 52.75 51.91 52.27 967,736 -0.14 -0.27
2025-10-22 51.91 52.60 51.50 52.41 1,174,945 +0.48 +0.92
2025-10-21 51.08 52.31 50.55 51.93 729,464 +0.56 +1.09
2025-10-20 52.64 52.90 51.18 51.37 985,897 -1.22 -2.32
2025-10-17 51.63 52.85 51.33 52.59 926,236 +1.26 +2.45
2025-10-16 51.01 51.81 50.97 51.33 876,533 +0.12 +0.23
2025-10-15 51.52 52.25 51.20 51.21 1,401,573 -0.45 -0.87
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 52.90
On 2025-10-20		 50.55
On 2025-10-21		 -0.38 -0.72 52.90
On 2025-10-20		 50.55
On 2025-10-21		 -4.44 52.04
10D 52.90
On 2025-10-20		 50.42
On 2025-10-13		 1.40 2.76 52.90
On 2025-10-20		 50.55
On 2025-10-21		 -4.44 51.77
20D 52.90
On 2025-10-20		 49.40
On 2025-10-09		 2.26 4.52 52.43
On 2025-10-03		 49.40
On 2025-10-09		 -5.77 51.27
WTD 52.90
On 2025-10-20		 50.55
On 2025-10-21		 -0.38 -0.72 52.90
On 2025-10-20		 50.55
On 2025-10-21		 -4.44 52.04
MTD 52.90
On 2025-10-20		 49.40
On 2025-10-09		 1.64 3.24 52.43
On 2025-10-03		 49.40
On 2025-10-09		 -5.77 51.34
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

52.21 -0.06 -0.11 824,152