HRB: H&R Block Inc.

As of Friday, April 10th, 2026

$ 29.80

-1.07 -3.47%

Open: 30.67
High: 31.02
Low: 29.75
Volume: 1,823,512
Previous Close on Thursday, April 9th, 2026

$ 30.87

-0.99 -3.11%

Open: 31.66
High: 31.80
Low: 30.54
Volume: 1,884,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 30.67 31.02 29.75 29.80 1,823,512 -1.07 -3.47
2026-04-09 31.66 31.80 30.54 30.87 1,884,801 -0.99 -3.11
2026-04-08 32.66 33.05 31.81 31.86 2,101,750 -0.60 -1.85
2026-04-07 32.68 33.41 32.44 32.46 1,899,370 -0.20 -0.61
2026-04-06 31.74 32.88 31.74 32.66 2,080,509 +0.48 +1.49
2026-04-02 31.95 32.65 31.38 32.18 2,211,654 +0.39 +1.23
2026-04-01 31.39 31.84 30.43 31.79 1,888,755 +0.05 +0.16
2026-03-31 31.74 32.18 31.02 31.74 1,670,443 +0.10 +0.32
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 33.41
On 2026-04-07		 29.75
On 2026-04-10		 -2.38 -7.40 33.41
On 2026-04-07		 29.75
On 2026-04-10		 -10.97 31.53
10D 33.41
On 2026-04-07		 29.75
On 2026-04-10		 -1.48 -4.73 33.41
On 2026-04-07		 29.75
On 2026-04-10		 -10.97 31.62
20D 33.41
On 2026-04-07		 29.53
On 2026-03-13		 -0.42 -1.39 33.41
On 2026-04-07		 29.75
On 2026-04-10		 -10.97 31.31
WTD 33.41
On 2026-04-07		 29.75
On 2026-04-10		 -2.38 -7.40 33.41
On 2026-04-07		 29.75
On 2026-04-10		 -10.97 31.53
MTD 33.41
On 2026-04-07		 29.75
On 2026-04-10		 -1.94 -6.11 33.41
On 2026-04-07		 29.75
On 2026-04-10		 -10.97 31.66
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

29.80 -1.07 -3.47 1,823,512