HRB: H&R Block Inc.

As of Monday, November 17th, 2025

$ 43.78

-0.49 -1.11%

Open: 44.20
High: 44.39
Low: 43.11
Volume: 2,202,530
Previous Close on Friday, November 14th, 2025

$ 44.27

-0.58 -1.29%

Open: 45.11
High: 45.57
Low: 44.22
Volume: 1,622,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 44.20 44.39 43.11 43.78 2,202,530 -0.49 -1.11
2025-11-14 45.11 45.57 44.22 44.27 1,622,511 -0.58 -1.29
2025-11-13 46.00 46.47 44.73 44.85 1,648,773 -1.12 -2.44
2025-11-12 47.44 47.95 45.87 45.97 1,911,319 -1.57 -3.30
2025-11-11 47.89 47.99 46.88 47.54 1,332,207 -0.15 -0.31
2025-11-10 49.25 49.58 47.18 47.69 1,684,250 -1.95 -3.93
2025-11-07 51.81 52.44 49.02 49.64 2,475,940 -1.81 -3.52
2025-11-06 50.26 52.00 50.05 51.45 1,855,813 +0.87 +1.72
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 47.99
On 2025-11-11		 43.11
On 2025-11-17		 -3.91 -8.20 47.99
On 2025-11-11		 43.11
On 2025-11-17		 -10.17 45.28
10D 52.44
On 2025-11-07		 43.11
On 2025-11-17		 -5.65 -11.43 52.44
On 2025-11-07		 43.11
On 2025-11-17		 -17.78 47.58
20D 52.81
On 2025-10-27		 43.11
On 2025-11-17		 -7.59 -14.78 52.81
On 2025-10-27		 43.11
On 2025-11-17		 -18.37 49.45
WTD 44.39
On 2025-11-17		 43.11
On 2025-11-17		 -0.49 -1.11 -- -- -- 43.78
MTD 52.44
On 2025-11-07		 43.11
On 2025-11-17		 -5.96 -11.98 52.44
On 2025-11-07		 43.11
On 2025-11-17		 -17.78 47.74
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

43.78 -0.49 -1.11 2,202,530