HRB: H&R Block Inc.

As of Friday, January 2nd, 2026

$ 42.61

-0.97 -2.23%

Open: 43.25
High: 43.54
Low: 42.43
Volume: 1,328,181
Previous Close on Wednesday, December 31st, 2025

$ 43.58

+0.03 +0.07%

Open: 43.35
High: 43.80
Low: 43.12
Volume: 1,112,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 43.25 43.54 42.43 42.61 1,328,181 -0.97 -2.23
2025-12-31 43.35 43.80 43.12 43.58 1,112,259 +0.03 +0.07
2025-12-30 43.46 43.75 43.30 43.55 731,795 -0.10 -0.23
2025-12-29 43.86 43.86 43.35 43.65 929,697 -0.12 -0.27
2025-12-26 43.47 43.87 43.39 43.77 685,912 +0.28 +0.64
2025-12-24 43.36 43.71 43.23 43.49 479,901 +0.19 +0.44
2025-12-23 43.00 43.42 42.88 43.30 1,190,626 +0.38 +0.89
2025-12-22 43.49 43.92 42.69 42.92 1,515,214 -0.79 -1.81
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 43.87
On 2025-12-26		 42.43
On 2026-01-02		 -0.88 -2.02 43.87
On 2025-12-26		 42.43
On 2026-01-02		 -3.26 43.43
10D 43.99
On 2025-12-18		 42.43
On 2026-01-02		 -1.34 -3.05 43.99
On 2025-12-18		 42.43
On 2026-01-02		 -3.54 43.39
20D 44.47
On 2025-12-17		 41.17
On 2025-12-08		 -0.12 -0.28 44.47
On 2025-12-17		 42.43
On 2026-01-02		 -4.58 43.00
WTD 43.54
On 2026-01-02		 42.43
On 2026-01-02		 -0.97 -2.23 -- -- -- 42.61
MTD 43.54
On 2026-01-02		 42.43
On 2026-01-02		 -0.97 -2.23 -- -- -- 42.61
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
VXRT

Vaxart Inc.

0.36 +0.02 +5.19 34,213
XEL

Xcel Energy Inc

74.68 +0.82 +1.11 4,212,672
CALX

Calix Inc.

53.59 +0.66 +1.25 4,488
AORT

Artivion Inc.

44.46 -1.15 -2.52 25,218
HRB

H&R Block Inc.

42.61 -0.97 -2.23 1,328,181