HRB: H&R Block Inc.

As of Thursday, July 17th, 2025

$ 55.68

-- 0 0%

Open: 55.68
High: 55.68
Low: 55.68
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 55.68

+0.79 +1.44%

Open: 55.00
High: 55.81
Low: 54.96
Volume: 848,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 55.00 55.81 54.96 55.68 848,116 +0.79 +1.44
2025-07-15 55.68 55.91 54.86 54.89 800,020 -1.09 -1.95
2025-07-14 55.92 56.30 55.51 55.98 962,490 -0.15 -0.27
2025-07-11 56.76 57.08 56.04 56.13 846,533 -0.63 -1.11
2025-07-10 55.55 57.55 55.55 56.76 1,920,718 +1.15 +2.07
2025-07-09 55.25 55.70 54.91 55.61 965,519 +0.33 +0.60
2025-07-08 54.78 55.58 54.46 55.28 1,616,722 +0.25 +0.45
2025-07-07 56.10 56.10 54.77 55.03 1,078,575 -1.09 -1.94
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 57.55
On 2025-07-10		 54.86
On 2025-07-15		 0.07 0.13 57.55
On 2025-07-10		 54.86
On 2025-07-15		 -4.67 55.89
10D 57.55
On 2025-07-10		 54.46
On 2025-07-08		 -0.10 -0.18 57.55
On 2025-07-10		 54.86
On 2025-07-15		 -4.67 55.74
20D 57.55
On 2025-07-10		 54.03
On 2025-06-26		 0.83 1.51 57.55
On 2025-07-10		 54.86
On 2025-07-15		 -4.67 55.35
WTD 56.30
On 2025-07-14		 54.86
On 2025-07-15		 -0.45 -0.80 56.30
On 2025-07-14		 54.86
On 2025-07-15		 -2.56 55.52
MTD 57.55
On 2025-07-10		 54.46
On 2025-07-08		 0.79 1.44 57.55
On 2025-07-10		 54.86
On 2025-07-15		 -4.67 55.74
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

261.46 -4.72 -1.77 12,507,090
KO

The Coca-Cola Company

69.77 +0.50 +0.72 9,389,101
PFE

Pfizer Inc.

24.46 -0.15 -0.61 33,187,164
VZ

Verizon Communications Inc.

40.96 -0.29 -0.70 9,777,069
VIX

CBOE Volatility Index

16.68 -0.48 -2.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,475.81 +221.03 +0.50 278,506,871
DJTA

Dow Jones Transportation Average

15,955.37 +135.03 +0.85 146,226,549
SPX

S&P 500 Index

6,294.89 +31.19 +0.50
OEX

S&P 100 Index

3,100.63 +14.59 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,077.43 +169.46 +0.74
NYA

NYSE Composite Index

20,560.46 +74.72 +0.36
XAX

NYSE AMEX Composite Index

5,968.97 +20.12 +0.34
RUI

RUSSELL 1000 Index

3,446.09 +18.51 +0.54
RUT

Russell 2000 Index

2,249.90 +22.92 +1.03
RUA

Russell 3000 Index

3,581.72 +19.97 +0.56
VIX

CBOE Volatility Index

16.68 -0.48 -2.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.55 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.52 -0.08 -0.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 -0.28 -1.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,603.84 +102.00 +0.97
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

55.68 0.00 0.00