HRB: H&R Block Inc.

As of Thursday, October 8th, 2026

$ 44.59

+1.43 +3.31%

Open: 43.28
High: 44.72
Low: 43.13
Volume: 1,850,482
Previous Close on Wednesday, October 7th, 2026

$ 43.16

+0.53 +1.24%

Open: 42.95
High: 43.37
Low: 42.66
Volume: 1,618,626

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-08 43.28 44.72 43.13 44.59 1,850,482 +1.43 +3.31
2026-10-07 42.95 43.37 42.66 43.16 1,618,626 +0.53 +1.24
2026-10-06 42.02 42.71 41.84 42.63 1,822,970 +0.63 +1.50
2026-10-05 41.67 43.04 41.67 42.00 2,162,783 +0.32 +0.77
2026-10-02 42.14 42.91 41.45 41.68 1,712,408 -0.64 -1.51
2026-10-01 41.51 42.48 41.08 42.32 2,344,446 +1.47 +3.60
2026-09-30 40.35 41.09 40.14 40.85 2,013,069 +0.27 +0.67
2026-09-29 40.11 40.93 39.50 40.58 2,549,413 +0.24 +0.59
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 44.72
On 2026-10-08		 41.45
On 2026-10-02		 2.27 5.36 43.04
On 2026-10-05		 41.84
On 2026-10-06		 -2.78 42.81
10D 44.72
On 2026-10-08		 39.50
On 2026-09-29		 1.98 4.65 42.64
On 2026-09-25		 39.50
On 2026-09-29		 -7.35 42.03
20D 46.85
On 2026-09-14		 39.50
On 2026-09-29		 -0.29 -0.65 46.85
On 2026-09-14		 39.50
On 2026-09-29		 -15.69 43.19
WTD 44.72
On 2026-10-08		 41.67
On 2026-10-05		 2.91 6.98 43.04
On 2026-10-05		 41.84
On 2026-10-06		 -2.78 43.10
MTD 44.72
On 2026-10-08		 41.08
On 2026-10-01		 3.74 9.16 43.04
On 2026-10-05		 41.84
On 2026-10-06		 -2.78 42.73
As of Thursday, October 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.62 +2.00 +0.66 5,598,723
KO

The Coca-Cola Company

87.77 +1.95 +2.27 14,418,463
PFE

Pfizer Inc.

27.82 -0.18 -0.64 43,864,286
VZ

Verizon Communications Inc.

46.35 +0.58 +1.27 18,627,421
VIX

CBOE Volatility Index

15.46 +0.39 +2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,231.64 +51.77 +0.10 443,433,697
DJTA

Dow Jones Transportation Average

19,809.07 +279.77 +1.43 73,730,647
SPX

S&P 500 Index

7,765.36 -36.41 -0.47
OEX

S&P 100 Index

3,873.99 -28.07 -0.72
NDX

NASDAQ 100 Index

30,725.81 -434.27 -1.39
NYA

NYSE Composite Index

23,797.60 +95.68 +0.40
XAX

NYSE AMEX Composite Index

8,128.24 +166.78 +2.09
RUI

RUSSELL 1000 Index

4,220.47 -17.45 -0.41
RUT

Russell 2000 Index

2,794.13 +0.92 +0.03
RUA

Russell 3000 Index

4,391.95 -17.39 -0.39
VIX

CBOE Volatility Index

15.46 +0.39 +2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 +0.09 +0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.05 +0.20 +1.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.08 +0.37 +2.09
 
Recent
Ticker Last Chg %Chg Volume
MWA

Mueller Water Products Inc.

21.56 +0.17 +0.79 1,543,471
HRB

H&R Block Inc.

44.59 +1.43 +3.31 1,850,482