HRB: H&R Block Inc.

As of Friday, July 17th, 2026

$ 42.08

+0.23 +0.55%

Open: 42.36
High: 42.89
Low: 41.66
Volume: 1,583,068
Previous Close on Thursday, July 16th, 2026

$ 41.85

+0.71 +1.73%

Open: 41.83
High: 42.52
Low: 41.70
Volume: 1,302,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 42.36 42.89 41.66 42.08 1,583,068 +0.23 +0.55
2026-07-16 41.83 42.52 41.70 41.85 1,302,039 +0.71 +1.73
2026-07-15 41.47 42.39 40.82 41.14 1,433,950 +0.20 +0.49
2026-07-14 40.16 41.06 39.62 40.94 1,351,375 +0.08 +0.20
2026-07-13 40.50 42.10 40.30 40.86 2,601,875 +1.27 +3.21
2026-07-10 39.33 39.63 38.96 39.59 1,754,081 +0.93 +2.41
2026-07-09 38.35 38.85 37.76 38.66 1,469,058 -0.46 -1.18
2026-07-08 39.71 39.85 39.09 39.12 2,437,821 -0.71 -1.78
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 42.89
On 2026-07-17		 39.62
On 2026-07-14		 2.49 6.29 42.10
On 2026-07-13		 39.62
On 2026-07-14		 -5.89 41.37
10D 42.89
On 2026-07-17		 37.76
On 2026-07-09		 2.04 5.09 40.54
On 2026-07-07		 37.76
On 2026-07-09		 -6.86 40.33
20D 42.89
On 2026-07-17		 33.56
On 2026-06-22		 6.76 19.14 40.54
On 2026-07-07		 37.76
On 2026-07-09		 -6.86 38.63
WTD 42.89
On 2026-07-17		 39.62
On 2026-07-14		 2.49 6.29 42.10
On 2026-07-13		 39.62
On 2026-07-14		 -5.89 41.37
MTD 42.89
On 2026-07-17		 37.76
On 2026-07-09		 4.00 10.50 40.54
On 2026-07-07		 37.76
On 2026-07-09		 -6.86 40.22
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

42.08 +0.23 +0.55 1,583,068