HRB: H&R Block Inc.

As of Friday, February 27th, 2026

$ 30.62

-0.87 -2.76%

Open: 31.20
High: 31.30
Low: 29.94
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 31.49

+0.97 +3.18%

Open: 30.65
High: 31.76
Low: 30.62
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 31.20 31.30 29.94 30.62 0 -0.87 -2.76
2026-02-26 30.65 31.76 30.62 31.49 0 +0.97 +3.18
2026-02-25 30.04 30.62 29.25 30.52 0 +0.58 +1.94
2026-02-24 28.97 30.36 28.97 29.94 0 +0.94 +3.24
2026-02-23 30.08 30.15 28.37 29.00 0 -1.39 -4.57
2026-02-20 31.02 31.20 29.86 30.39 2,571,441 -0.44 -1.43
2026-02-19 31.69 31.84 30.61 30.83 2,112,389 -0.85 -2.68
2026-02-18 30.80 31.76 30.27 31.68 3,351,136 +1.15 +3.77
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 31.76
On 2026-02-26		 28.37
On 2026-02-23		 0.23 0.76 31.76
On 2026-02-26		 29.94
On 2026-02-27		 -5.73 30.31
10D 32.07
On 2026-02-17		 28.37
On 2026-02-23		 2.28 8.05 32.07
On 2026-02-17		 28.37
On 2026-02-23		 -11.52 30.61
20D 39.76
On 2026-02-02		 28.16
On 2026-02-12		 -8.25 -21.22 39.76
On 2026-02-02		 28.16
On 2026-02-12		 -29.17 32.31
WTD 31.76
On 2026-02-26		 28.37
On 2026-02-23		 0.23 0.76 31.76
On 2026-02-26		 29.94
On 2026-02-27		 -5.73 30.31
MTD 39.76
On 2026-02-02		 28.16
On 2026-02-12		 -8.83 -22.38 39.76
On 2026-02-02		 28.16
On 2026-02-12		 -29.17 31.93
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
AFL

Aflac Incorporated

112.93 -1.04 -0.91
CFFN

Capitol Federal Financial Inc.

7.18 -0.25 -3.36
BYND

Beyond Meat Inc.

0.95 +0.13 +15.32
HRB

H&R Block Inc.

30.62 -0.87 -2.76