HRB: H&R Block Inc.

As of Friday, December 5th, 2025

$ 42.11

+0.04 +0.10%

Open: 41.87
High: 42.66
Low: 41.70
Volume: 1,342,176
Previous Close on Thursday, December 4th, 2025

$ 42.07

-0.66 -1.54%

Open: 42.34
High: 42.58
Low: 41.78
Volume: 1,289,471

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-02 42.21 42.44 41.70 41.93 1,670,178 -0.31 -0.73
2025-12-01 41.73 42.39 41.70 42.24 2,150,395 +0.12 +0.28
2025-11-28 41.72 42.20 41.49 42.12 979,867 +0.40 +0.96
2025-11-26 41.83 42.19 41.40 41.72 1,401,002 -0.22 -0.52
2025-11-25 41.69 42.55 41.56 41.94 2,738,994 +0.54 +1.30
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 42.78
On 2025-12-03		 41.70
On 2025-12-02		 -0.01 -0.02 42.78
On 2025-12-03		 41.70
On 2025-12-05		 -2.52 42.22
10D 44.76
On 2025-11-21		 41.38
On 2025-11-24		 -1.22 -2.82 44.76
On 2025-11-21		 41.38
On 2025-11-24		 -7.55 42.21
20D 52.44
On 2025-11-07		 41.38
On 2025-11-24		 -9.34 -18.15 52.44
On 2025-11-07		 41.38
On 2025-11-24		 -21.08 43.91
WTD 42.78
On 2025-12-03		 41.70
On 2025-12-02		 -0.01 -0.02 42.78
On 2025-12-03		 41.70
On 2025-12-05		 -2.52 42.22
MTD 42.78
On 2025-12-03		 41.70
On 2025-12-02		 -0.01 -0.02 42.78
On 2025-12-03		 41.70
On 2025-12-05		 -2.52 42.22
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MMC

Marsh & McLennan Companies Inc.

181.82 -1.38 -0.75 2,827,236
JBLU

JetBlue Airways Corporation

4.79 +0.14 +3.01 17,510,753
KEY

KeyCorp

19.26 +0.15 +0.78 40,203,245
STIP

iShares 0-5 Year TIPS Bond ETF

102.72 -0.02 -0.02 1,805,210
HRB

H&R Block Inc.

42.11 +0.04 +0.10 1,342,176