HRB: H&R Block Inc.

As of Friday, August 29th, 2025

$ 50.35

+0.22 +0.44%

Open: 49.93
High: 50.52
Low: 49.93
Volume: 2,240,136
Previous Close on Thursday, August 28th, 2025

$ 50.13

-0.77 -1.51%

Open: 50.85
High: 51.05
Low: 49.72
Volume: 2,220,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 49.93 50.52 49.93 50.35 2,240,136 +0.22 +0.44
2025-08-28 50.85 51.05 49.72 50.13 2,220,247 -0.77 -1.51
2025-08-27 50.18 50.96 50.18 50.90 1,806,110 +0.58 +1.15
2025-08-26 51.86 52.38 50.30 50.32 2,141,708 -1.54 -2.97
2025-08-25 52.08 52.53 51.69 51.86 1,738,034 -0.27 -0.52
2025-08-22 51.48 52.28 51.38 52.13 1,771,454 +0.80 +1.56
2025-08-21 51.30 51.54 51.00 51.33 1,702,069 -0.11 -0.21
2025-08-20 51.51 51.78 51.02 51.44 1,981,448 +0.23 +0.45
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 52.53
On 2025-08-25		 49.72
On 2025-08-28		 -1.78 -3.41 52.53
On 2025-08-25		 49.72
On 2025-08-28		 -5.36 50.71
10D 52.53
On 2025-08-25		 49.51
On 2025-08-18		 0.20 0.40 52.53
On 2025-08-25		 49.72
On 2025-08-28		 -5.36 51.01
20D 55.95
On 2025-08-11		 47.00
On 2025-08-13		 -4.13 -7.58 55.95
On 2025-08-11		 47.00
On 2025-08-13		 -16.00 52.03
WTD 52.53
On 2025-08-25		 49.72
On 2025-08-28		 -1.78 -3.41 52.53
On 2025-08-25		 49.72
On 2025-08-28		 -5.36 50.71
MTD 55.95
On 2025-08-11		 47.00
On 2025-08-13		 -3.99 -7.34 55.95
On 2025-08-11		 47.00
On 2025-08-13		 -16.00 52.14
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
VHT

Vanguard Healthcare ETF

255.08 +1.52 +0.60 159,726
ADSK

Autodesk Inc.

314.70 +26.21 +9.09 4,903,342
HRB

H&R Block Inc.

50.35 +0.22 +0.44 2,240,136