HRB: H&R Block Inc.

As of Wednesday, October 22nd, 2025

$ 51.93

-- 0 0%

Open: 51.93
High: 51.93
Low: 51.93
Volume: N/A
Previous Close on Tuesday, October 21st, 2025

$ 51.93

+0.56 +1.09%

Open: 51.08
High: 52.31
Low: 50.55
Volume: 729,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-21 51.08 52.31 50.55 51.93 729,464 +0.56 +1.09
2025-10-20 52.64 52.90 51.18 51.37 985,897 -1.22 -2.32
2025-10-17 51.63 52.85 51.33 52.59 926,236 +1.26 +2.45
2025-10-16 51.01 51.81 50.97 51.33 876,533 +0.12 +0.23
2025-10-15 51.52 52.25 51.20 51.21 1,401,573 -0.45 -0.87
2025-10-14 50.75 51.68 50.45 51.66 1,154,149 +0.94 +1.85
2025-10-13 50.81 51.24 50.42 50.72 953,239 -0.09 -0.18
2025-10-10 49.96 50.94 49.68 50.81 1,146,520 +1.18 +2.38
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 52.90
On 2025-10-20		 50.55
On 2025-10-21		 0.27 0.52 52.90
On 2025-10-20		 50.55
On 2025-10-21		 -4.44 51.69
10D 52.90
On 2025-10-20		 49.40
On 2025-10-09		 1.27 2.51 52.90
On 2025-10-20		 50.55
On 2025-10-21		 -4.44 51.17
20D 52.90
On 2025-10-20		 48.97
On 2025-09-25		 2.11 4.24 52.43
On 2025-10-03		 49.40
On 2025-10-09		 -5.77 50.86
WTD 52.90
On 2025-10-20		 50.55
On 2025-10-21		 -0.66 -1.25 52.90
On 2025-10-20		 50.55
On 2025-10-21		 -4.44 51.65
MTD 52.90
On 2025-10-20		 49.40
On 2025-10-09		 1.36 2.69 52.43
On 2025-10-03		 49.40
On 2025-10-09		 -5.77 51.15
As of Tuesday, October 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.63 0.00 0.00 5,456
KO

The Coca-Cola Company

71.22 0.00 0.00 53,238
PFE

Pfizer Inc.

24.85 0.00 0.00 66,280
VZ

Verizon Communications Inc.

40.30 0.00 0.00 65,800
VIX

CBOE Volatility Index

18.25 +0.38 +2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,924.74 0.00 0.00
DJTA

Dow Jones Transportation Average

15,937.65 0.00 0.00
SPX

S&P 500 Index

6,735.35 0.00 0.00
OEX

S&P 100 Index

3,364.82 0.00 0.00
NDX

NASDAQ 100 Index

25,127.13 0.00 0.00
NYA

NYSE Composite Index

21,571.16 0.00 0.00
XAX

NYSE AMEX Composite Index

6,883.23 0.00 0.00
RUI

RUSSELL 1000 Index

3,681.87 0.00 0.00
RUT

Russell 2000 Index

2,487.69 0.00 0.00
RUA

Russell 3000 Index

3,832.46 0.00 0.00
VIX

CBOE Volatility Index

18.25 +0.38 +2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.99 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,685.72 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

51.93 0.00 0.00