HRB: H&R Block Inc.

As of Thursday, September 17th, 2026

$ 44.81

-0.30 -0.67%

Open: 45.08
High: 45.71
Low: 44.24
Volume: 1,906,750
Previous Close on Wednesday, September 16th, 2026

$ 45.11

-0.73 -1.59%

Open: 45.51
High: 45.87
Low: 44.79
Volume: 1,865,255

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 45.08 45.71 44.24 44.81 1,906,750 -0.30 -0.67
2026-09-16 45.51 45.87 44.79 45.11 1,865,255 -0.73 -1.59
2026-09-15 45.20 45.85 45.15 45.84 1,854,349 +0.10 +0.22
2026-09-14 46.23 46.85 45.49 45.74 1,867,523 +0.62 +1.37
2026-09-11 45.13 45.22 44.40 45.12 1,131,194 +0.24 +0.53
2026-09-10 45.32 45.51 44.32 44.88 1,879,353 -0.26 -0.58
2026-09-09 45.86 46.14 44.93 45.14 1,755,679 -0.75 -1.63
2026-09-08 48.67 49.02 45.85 45.89 2,280,873 -3.17 -6.46
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 46.85
On 2026-09-14		 44.24
On 2026-09-17		 -0.07 -0.16 46.85
On 2026-09-14		 44.24
On 2026-09-17		 -5.57 45.32
10D 51.77
On 2026-09-03		 44.24
On 2026-09-17		 -6.15 -12.07 51.77
On 2026-09-03		 44.24
On 2026-09-17		 -14.55 46.27
20D 54.74
On 2026-08-24		 44.24
On 2026-09-17		 -7.44 -14.24 54.74
On 2026-08-24		 44.24
On 2026-09-17		 -19.18 49.37
WTD 46.85
On 2026-09-14		 44.24
On 2026-09-17		 -0.31 -0.69 46.85
On 2026-09-14		 44.24
On 2026-09-17		 -5.57 45.38
MTD 52.98
On 2026-09-01		 44.24
On 2026-09-17		 -6.84 -13.24 52.98
On 2026-09-01		 44.24
On 2026-09-17		 -16.50 47.05
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,102
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,375
PFE

Pfizer Inc.

27.64 +0.18 +0.66 25,577,739
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 27,909,024
VIX

CBOE Volatility Index

15.44 -2.27 -12.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 403,086,379
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,278,853
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.44 -2.27 -12.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.51 -1.23 -6.23
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

44.81 -0.30 -0.67 1,906,750