HRB: H&R Block Inc.

As of Monday, February 9th, 2026

$ 32.77

-0.11 -0.33%

Open: 32.76
High: 33.04
Low: 32.22
Volume: 2,811,233
Previous Close on Friday, February 6th, 2026

$ 32.88

-0.83 -2.46%

Open: 33.96
High: 34.30
Low: 32.71
Volume: 3,863,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 32.76 33.04 32.22 32.77 2,811,233 -0.11 -0.33
2026-02-06 33.96 34.30 32.71 32.88 3,863,695 -0.83 -2.46
2026-02-05 35.56 36.82 33.27 33.71 4,324,554 -0.85 -2.46
2026-02-04 38.29 38.29 34.37 34.56 5,274,983 -2.64 -7.10
2026-02-03 38.32 38.64 36.57 37.20 4,345,261 -1.52 -3.93
2026-02-02 39.43 39.76 38.51 38.72 2,369,554 -0.73 -1.85
2026-01-30 38.88 39.46 38.35 39.45 3,051,942 +0.58 +1.49
2026-01-29 39.15 39.52 38.40 38.87 2,029,109 -0.18 -0.46
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 38.64
On 2026-02-03		 32.22
On 2026-02-09		 -5.95 -15.37 38.64
On 2026-02-03		 32.22
On 2026-02-09		 -16.60 34.22
10D 40.53
On 2026-01-27		 32.22
On 2026-02-09		 -7.90 -19.42 40.53
On 2026-01-27		 32.22
On 2026-02-09		 -20.49 36.65
20D 45.02
On 2026-01-12		 32.22
On 2026-02-09		 -12.31 -27.31 45.02
On 2026-01-12		 32.22
On 2026-02-09		 -28.43 39.11
WTD 33.04
On 2026-02-09		 32.22
On 2026-02-09		 -0.11 -0.33 -- -- -- 32.77
MTD 39.76
On 2026-02-02		 32.22
On 2026-02-09		 -6.68 -16.93 39.76
On 2026-02-02		 32.22
On 2026-02-09		 -18.96 34.97
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

0.77 +0.04 +5.61 23,860,807
CNA

CNA Financial Corporation

49.13 -0.70 -1.40 827,485
WBD

Warner Bros. Discovery Inc.

27.21 -0.15 -0.55 16,465,023
UNH

UnitedHealth Group Incorporated

275.70 -0.95 -0.34 10,218,781
HRB

H&R Block Inc.

32.77 -0.11 -0.33 2,811,233