HRB: H&R Block Inc.

As of Thursday, April 23rd, 2026

$ 31.01

-0.47 -1.49%

Open: 31.33
High: 31.87
Low: 30.30
Volume: 2,338,660
Previous Close on Wednesday, April 22nd, 2026

$ 31.48

-0.82 -2.54%

Open: 32.03
High: 32.60
Low: 31.26
Volume: 2,218,717

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 31.33 31.87 30.30 31.01 2,338,660 -0.47 -1.49
2026-04-22 32.03 32.60 31.26 31.48 2,218,717 -0.82 -2.54
2026-04-21 31.79 32.62 31.36 32.30 2,043,108 +0.59 +1.86
2026-04-20 31.98 32.44 31.68 31.71 1,630,443 -0.45 -1.40
2026-04-17 31.81 32.49 31.81 32.16 2,057,218 +0.21 +0.66
2026-04-16 31.23 32.67 31.18 31.95 1,846,765 +1.05 +3.40
2026-04-15 30.66 31.18 30.58 30.90 1,899,345 +0.38 +1.25
2026-04-14 31.10 31.79 30.40 30.52 1,719,312 -0.65 -2.09
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 32.62
On 2026-04-21		 30.30
On 2026-04-23		 -0.94 -2.94 32.62
On 2026-04-21		 30.30
On 2026-04-23		 -7.11 31.73
10D 32.67
On 2026-04-16		 29.75
On 2026-04-10		 0.14 0.45 32.67
On 2026-04-16		 30.30
On 2026-04-23		 -7.24 31.30
20D 33.41
On 2026-04-07		 29.75
On 2026-04-10		 0.23 0.75 33.41
On 2026-04-07		 29.75
On 2026-04-10		 -10.97 31.53
WTD 32.62
On 2026-04-21		 30.30
On 2026-04-23		 -1.15 -3.58 32.62
On 2026-04-21		 30.30
On 2026-04-23		 -7.11 31.63
MTD 33.41
On 2026-04-07		 29.75
On 2026-04-10		 -0.73 -2.30 33.41
On 2026-04-07		 29.75
On 2026-04-10		 -10.97 31.55
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

31.01 -0.47 -1.49 2,338,660