HRB: H&R Block Inc.

As of Tuesday, October 20th, 2026

$ 48.41

+1.04 +2.20%

Open: 47.89
High: 48.72
Low: 47.73
Volume: 1,696,622
Previous Close on Monday, October 19th, 2026

$ 47.37

-1.30 -2.67%

Open: 48.26
High: 48.72
Low: 47.33
Volume: 1,453,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 47.89 48.72 47.73 48.41 1,696,622 +1.04 +2.20
2026-10-19 48.26 48.72 47.33 47.37 1,453,414 -1.30 -2.67
2026-10-16 48.87 49.24 47.81 48.67 1,759,923 +0.36 +0.75
2026-10-15 46.98 48.84 46.89 48.31 1,677,254 +2.29 +4.98
2026-10-14 43.98 46.11 43.98 46.02 1,807,932 +2.19 +5.00
2026-10-13 45.00 45.39 42.96 43.83 2,337,940 -0.49 -1.11
2026-10-12 44.21 44.89 44.21 44.32 1,237,551 +0.27 +0.61
2026-10-09 44.66 45.10 43.96 44.05 1,494,695 -0.54 -1.21
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 49.24
On 2026-10-16		 43.98
On 2026-10-14		 4.58 10.45 49.24
On 2026-10-16		 47.33
On 2026-10-19		 -3.88 47.76
10D 49.24
On 2026-10-16		 42.66
On 2026-10-07		 5.78 13.56 49.24
On 2026-10-16		 47.33
On 2026-10-19		 -3.88 45.87
20D 49.24
On 2026-10-16		 39.50
On 2026-09-29		 5.55 12.95 43.24
On 2026-09-24		 39.50
On 2026-09-29		 -8.65 43.82
WTD 48.72
On 2026-10-19		 47.33
On 2026-10-19		 -0.26 -0.53 48.72
On 2026-10-19		 47.73
On 2026-10-20		 -2.04 47.89
MTD 49.24
On 2026-10-16		 41.08
On 2026-10-01		 7.56 18.51 49.24
On 2026-10-16		 47.33
On 2026-10-19		 -3.88 44.81
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,180
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,005,140
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,225
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,299,135
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,579,647
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

48.41 +1.04 +2.20 1,696,622