HRB: H&R Block Inc.

As of Tuesday, July 1st, 2025

$ 55.78

+0.89 +1.62%

Open: 54.80
High: 55.88
Low: 54.61
Volume: 1,471,760
Previous Close on Monday, June 30th, 2025

$ 54.89

+0.19 +0.35%

Open: 54.63
High: 54.92
Low: 54.15
Volume: 1,357,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 54.80 55.88 54.61 55.78 1,471,760 +0.89 +1.62
2025-06-30 54.63 54.92 54.15 54.89 1,357,659 +0.19 +0.35
2025-06-27 54.50 55.43 54.28 54.70 2,664,794 +0.38 +0.70
2025-06-26 54.57 54.67 54.03 54.32 1,212,043 -0.21 -0.39
2025-06-25 54.83 54.95 54.31 54.53 894,338 -0.39 -0.71
2025-06-24 55.26 55.61 54.30 54.92 1,119,425 -0.41 -0.74
2025-06-23 55.46 56.17 55.16 55.33 1,121,240 +0.45 +0.82
2025-06-20 55.23 55.48 54.47 54.88 1,993,330 -0.24 -0.44
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 55.88
On 2025-07-01		 54.03
On 2025-06-26		 0.86 1.57 55.43
On 2025-06-27		 54.15
On 2025-06-30		 -2.31 54.84
10D 56.17
On 2025-06-23		 54.03
On 2025-06-26		 0.93 1.70 56.17
On 2025-06-23		 54.03
On 2025-06-26		 -3.81 54.96
20D 59.05
On 2025-06-03		 54.03
On 2025-06-26		 -2.71 -4.63 59.05
On 2025-06-03		 54.03
On 2025-06-26		 -8.50 55.78
WTD 55.88
On 2025-07-01		 54.15
On 2025-06-30		 1.08 1.97 54.92
On 2025-06-30		 54.92
On 2025-06-30		 0.00 55.34
MTD 55.88
On 2025-07-01		 54.61
On 2025-07-01		 0.89 1.62 -- -- -- 55.78
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

55.78 +0.89 +1.62 1,471,760