HRB: H&R Block Inc.

As of Friday, July 18th, 2025

$ 55.44

-0.05 -0.09%

Open: 55.60
High: 55.97
Low: 55.27
Volume: 565,909
Previous Close on Thursday, July 17th, 2025

$ 55.49

-0.19 -0.34%

Open: 55.75
High: 56.35
Low: 55.37
Volume: 991,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 55.60 55.97 55.27 55.44 565,909 -0.05 -0.09
2025-07-17 55.75 56.35 55.37 55.49 991,632 -0.19 -0.34
2025-07-16 55.00 55.81 54.96 55.68 848,116 +0.79 +1.44
2025-07-15 55.68 55.91 54.86 54.89 800,020 -1.09 -1.95
2025-07-14 55.92 56.30 55.51 55.98 962,490 -0.15 -0.27
2025-07-11 56.76 57.08 56.04 56.13 846,533 -0.63 -1.11
2025-07-10 55.55 57.55 55.55 56.76 1,920,718 +1.15 +2.07
2025-07-09 55.25 55.70 54.91 55.61 965,519 +0.33 +0.60
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 56.35
On 2025-07-17		 54.86
On 2025-07-15		 -0.69 -1.23 56.30
On 2025-07-14		 54.86
On 2025-07-15		 -2.56 55.50
10D 57.55
On 2025-07-10		 54.46
On 2025-07-08		 -0.68 -1.21 57.55
On 2025-07-10		 54.86
On 2025-07-15		 -4.67 55.63
20D 57.55
On 2025-07-10		 54.03
On 2025-06-26		 0.32 0.58 57.55
On 2025-07-10		 54.86
On 2025-07-15		 -4.67 55.38
WTD 56.35
On 2025-07-17		 54.86
On 2025-07-15		 -0.69 -1.23 56.30
On 2025-07-14		 54.86
On 2025-07-15		 -2.56 55.50
MTD 57.55
On 2025-07-10		 54.46
On 2025-07-08		 0.55 1.00 57.55
On 2025-07-10		 54.86
On 2025-07-15		 -4.67 55.70
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

55.44 -0.05 -0.09 565,909