HRB: H&R Block Inc.

As of Wednesday, June 18th, 2025

$ 55.12

+0.02 +0.04%

Open: 55.10
High: 55.35
Low: 54.63
Volume: 896,568
Previous Close on Tuesday, June 17th, 2025

$ 55.10

+0.25 +0.46%

Open: 54.66
High: 55.40
Low: 54.44
Volume: 914,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 55.10 55.35 54.63 55.12 896,568 +0.02 +0.04
2025-06-17 54.66 55.40 54.44 55.10 914,507 +0.25 +0.46
2025-06-16 56.01 56.12 54.45 54.85 1,163,813 -0.94 -1.68
2025-06-13 55.92 56.14 55.53 55.79 1,159,421 -0.28 -0.50
2025-06-12 55.02 56.09 54.80 56.07 1,215,617 +1.12 +2.04
2025-06-11 54.97 55.45 54.72 54.95 952,930 -0.01 -0.02
2025-06-10 56.32 56.51 54.82 54.96 1,230,423 -1.25 -2.22
2025-06-09 58.04 58.21 56.15 56.21 1,141,828 -2.04 -3.50
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 56.14
On 2025-06-13		 54.44
On 2025-06-17		 0.17 0.31 56.14
On 2025-06-13		 54.44
On 2025-06-17		 -3.02 55.39
10D 58.38
On 2025-06-06		 54.44
On 2025-06-17		 -3.14 -5.39 58.38
On 2025-06-06		 54.44
On 2025-06-17		 -6.74 55.91
20D 59.05
On 2025-06-03		 54.44
On 2025-06-17		 -2.89 -4.98 59.05
On 2025-06-03		 54.44
On 2025-06-17		 -7.81 56.77
WTD 56.12
On 2025-06-16		 54.44
On 2025-06-17		 -0.67 -1.20 56.12
On 2025-06-16		 54.44
On 2025-06-17		 -2.99 55.02
MTD 59.05
On 2025-06-03		 54.44
On 2025-06-17		 -1.83 -3.21 59.05
On 2025-06-03		 54.44
On 2025-06-17		 -7.81 56.52
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

55.12 +0.02 +0.04 896,568