HRB: H&R Block Inc.

As of Friday, August 28th, 2026

$ 52.48

-0.03 -0.06%

Open: 52.61
High: 53.04
Low: 52.19
Volume: 1,004,123
Previous Close on Thursday, August 27th, 2026

$ 52.51

-0.16 -0.30%

Open: 52.52
High: 53.63
Low: 52.48
Volume: 916,902

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 52.61 53.04 52.19 52.48 1,004,098 -0.03 -0.06
2026-08-27 52.52 53.63 52.48 52.51 916,902 -0.16 -0.30
2026-08-26 51.97 52.97 51.38 52.67 1,630,429 -0.52 -0.98
2026-08-25 53.13 53.44 52.72 53.19 1,016,307 -0.49 -0.91
2026-08-24 53.88 54.74 53.55 53.68 1,335,804 0.00 0.00
2026-08-21 53.04 53.78 52.23 53.68 1,615,285 +0.64 +1.21
2026-08-20 52.07 53.79 52.06 53.04 938,871 +0.79 +1.51
2026-08-19 51.19 52.87 51.05 52.25 2,030,317 +1.31 +2.57
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 54.74
On 2026-08-24		 51.38
On 2026-08-26		 -1.20 -2.24 54.74
On 2026-08-24		 51.38
On 2026-08-26		 -6.14 52.91
10D 54.74
On 2026-08-24		 50.11
On 2026-08-17		 -1.44 -2.67 53.74
On 2026-08-17		 50.29
On 2026-08-18		 -6.42 52.46
20D 58.67
On 2026-08-12		 44.44
On 2026-08-06		 8.45 19.19 58.67
On 2026-08-12		 50.11
On 2026-08-17		 -14.59 50.39
WTD 54.74
On 2026-08-24		 51.38
On 2026-08-26		 -1.20 -2.24 54.74
On 2026-08-24		 51.38
On 2026-08-26		 -6.14 52.91
MTD 58.67
On 2026-08-12		 44.44
On 2026-08-06		 8.45 19.19 58.67
On 2026-08-12		 50.11
On 2026-08-17		 -14.59 50.39
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,704
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,635
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,166,657
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

52.48 -0.03 -0.06 1,004,123