HRB: H&R Block Inc.

As of Wednesday, September 17th, 2025

$ 51.34

+1.15 +2.29%

Open: 50.44
High: 51.86
Low: 50.14
Volume: 1,383,734
Previous Close on Tuesday, September 16th, 2025

$ 50.19

+0.06 +0.12%

Open: 50.09
High: 50.52
Low: 49.62
Volume: 1,521,503

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 50.44 51.86 50.14 51.34 1,383,734 +1.15 +2.29
2025-09-16 50.09 50.52 49.62 50.19 1,521,503 +0.06 +0.12
2025-09-15 51.21 51.61 50.02 50.13 1,545,936 -1.09 -2.13
2025-09-12 51.93 52.52 51.12 51.22 1,345,171 -0.91 -1.75
2025-09-11 50.22 52.33 50.22 52.13 1,928,761 +1.91 +3.80
2025-09-10 51.08 51.40 49.94 50.22 1,916,346 -1.20 -2.33
2025-09-09 51.89 52.22 51.27 51.42 2,046,871 -0.62 -1.19
2025-09-08 50.91 52.04 50.91 52.04 1,939,152 +0.91 +1.78
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 52.52
On 2025-09-12		 49.62
On 2025-09-16		 1.12 2.23 52.52
On 2025-09-12		 49.62
On 2025-09-16		 -5.52 51.00
10D 52.52
On 2025-09-12		 49.62
On 2025-09-16		 0.34 0.67 52.52
On 2025-09-12		 49.62
On 2025-09-16		 -5.52 51.12
20D 52.53
On 2025-08-25		 49.62
On 2025-09-16		 0.13 0.25 52.53
On 2025-08-25		 49.62
On 2025-09-16		 -5.54 51.05
WTD 51.86
On 2025-09-17		 49.62
On 2025-09-16		 0.12 0.23 51.61
On 2025-09-15		 49.62
On 2025-09-16		 -3.85 50.55
MTD 52.52
On 2025-09-12		 49.62
On 2025-09-16		 0.99 1.97 52.52
On 2025-09-12		 49.62
On 2025-09-16		 -5.52 51.05
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

51.34 +1.15 +2.29 1,383,734