HRB: H&R Block Inc.

As of Friday, December 12th, 2025

$ 43.31

+0.59 +1.38%

Open: 42.95
High: 43.82
Low: 42.84
Volume: 1,212,182
Previous Close on Thursday, December 11th, 2025

$ 42.72

+1.01 +2.42%

Open: 41.93
High: 42.84
Low: 41.51
Volume: 1,364,633

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 42.95 43.82 42.84 43.31 1,212,182 +0.59 +1.38
2025-12-11 41.93 42.84 41.51 42.72 1,364,633 +1.01 +2.42
2025-12-10 41.86 42.21 41.23 41.71 1,655,292 -0.15 -0.36
2025-12-09 41.38 42.29 41.38 41.86 1,562,959 +0.61 +1.48
2025-12-08 41.90 42.09 41.17 41.25 1,375,145 -0.86 -2.04
2025-12-05 41.87 42.66 41.70 42.11 1,342,176 +0.04 +0.10
2025-12-04 42.34 42.58 41.78 42.07 1,289,471 -0.66 -1.54
2025-12-03 42.14 42.78 41.76 42.73 1,750,323 +0.80 +1.91
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 43.82
On 2025-12-12		 41.17
On 2025-12-08		 1.20 2.85 42.29
On 2025-12-09		 41.23
On 2025-12-10		 -2.51 42.17
10D 43.82
On 2025-12-12		 41.17
On 2025-12-08		 1.19 2.83 42.78
On 2025-12-03		 41.17
On 2025-12-08		 -3.76 42.19
20D 45.57
On 2025-11-14		 41.17
On 2025-12-08		 -1.54 -3.43 45.57
On 2025-11-14		 41.17
On 2025-12-08		 -9.65 42.67
WTD 43.82
On 2025-12-12		 41.17
On 2025-12-08		 1.20 2.85 42.29
On 2025-12-09		 41.23
On 2025-12-10		 -2.51 42.17
MTD 43.82
On 2025-12-12		 41.17
On 2025-12-08		 1.19 2.83 42.78
On 2025-12-03		 41.17
On 2025-12-08		 -3.76 42.19
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

43.31 +0.59 +1.38 1,212,182