HRB: H&R Block Inc.

As of Thursday, October 9th, 2025

$ 49.63

-0.82 -1.63%

Open: 50.56
High: 50.61
Low: 49.40
Volume: 925,164
Previous Close on Wednesday, October 8th, 2025

$ 50.45

-0.21 -0.41%

Open: 50.78
High: 50.99
Low: 50.43
Volume: 1,000,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 50.56 50.61 49.40 49.63 925,164 -0.82 -1.63
2025-10-08 50.78 50.99 50.43 50.45 1,000,009 -0.21 -0.41
2025-10-07 50.93 51.26 50.13 50.66 1,364,486 -0.25 -0.49
2025-10-06 50.98 51.82 50.82 50.91 1,213,642 -0.85 -1.64
2025-10-03 50.96 52.43 50.79 51.76 1,045,853 +0.62 +1.21
2025-10-02 50.88 51.52 50.81 51.14 981,345 +0.02 +0.04
2025-10-01 50.75 51.35 50.28 51.12 1,077,540 +0.55 +1.09
2025-09-30 50.34 50.81 50.26 50.57 1,047,238 -0.03 -0.06
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 52.43
On 2025-10-03		 49.40
On 2025-10-09		 -1.51 -2.95 52.43
On 2025-10-03		 49.40
On 2025-10-09		 -5.77 50.68
10D 52.43
On 2025-10-03		 49.40
On 2025-10-09		 0.35 0.71 52.43
On 2025-10-03		 49.40
On 2025-10-09		 -5.77 50.68
20D 52.52
On 2025-09-12		 48.97
On 2025-09-25		 -2.50 -4.80 52.52
On 2025-09-12		 48.97
On 2025-09-25		 -6.76 50.45
WTD 51.82
On 2025-10-06		 49.40
On 2025-10-09		 -2.13 -4.12 51.82
On 2025-10-06		 49.40
On 2025-10-09		 -4.67 50.41
MTD 52.43
On 2025-10-03		 49.40
On 2025-10-09		 -0.94 -1.86 52.43
On 2025-10-03		 49.40
On 2025-10-09		 -5.77 50.81
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
MU

Micron Technology Inc.

192.33 -4.21 -2.14 19,098,505
BOOT

Boot Barn Holdings Inc.

168.00 -0.33 -0.20 410,483
MMC

Marsh & McLennan Companies Inc.

206.00 +1.25 +0.61 3,151,328
JBLU

JetBlue Airways Corporation

4.60 -0.14 -2.95 33,476,275
HRB

H&R Block Inc.

49.63 -0.82 -1.63 925,164