HRB: H&R Block Inc.

As of Wednesday, May 13th, 2026

$ 36.04

-0.63 -1.72%

Open: 36.09
High: 36.31
Low: 35.19
Volume: 2,366,559
Previous Close on Tuesday, May 12th, 2026

$ 36.67

+0.61 +1.69%

Open: 36.55
High: 36.92
Low: 35.22
Volume: 3,154,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 36.09 36.31 35.19 36.04 2,366,559 -0.63 -1.72
2026-05-12 36.55 36.92 35.22 36.67 3,154,848 +0.61 +1.69
2026-05-11 36.87 37.90 35.52 36.06 4,202,641 -0.90 -2.44
2026-05-08 35.93 37.00 34.67 36.96 4,100,230 +0.67 +1.85
2026-05-07 31.27 36.97 31.00 36.29 6,665,344 +6.97 +23.77
2026-05-06 29.88 30.18 29.12 29.32 3,162,494 -0.70 -2.33
2026-05-05 30.87 31.01 29.53 30.02 2,821,629 -1.06 -3.41
2026-05-04 31.12 32.40 31.03 31.08 3,175,817 -0.17 -0.54
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 37.90
On 2026-05-11		 31.00
On 2026-05-07		 6.72 22.92 37.90
On 2026-05-11		 35.19
On 2026-05-13		 -7.15 36.40
10D 37.90
On 2026-05-11		 29.12
On 2026-05-06		 4.61 14.67 32.40
On 2026-05-04		 29.12
On 2026-05-06		 -10.12 33.54
20D 37.90
On 2026-05-11		 29.12
On 2026-05-06		 5.14 16.63 32.67
On 2026-04-16		 29.12
On 2026-05-06		 -10.85 32.49
WTD 37.90
On 2026-05-11		 35.19
On 2026-05-13		 -0.92 -2.49 37.90
On 2026-05-11		 35.19
On 2026-05-13		 -7.15 36.26
MTD 37.90
On 2026-05-11		 29.12
On 2026-05-06		 4.31 13.58 32.40
On 2026-05-04		 29.12
On 2026-05-06		 -10.12 33.74
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

36.04 -0.63 -1.72 2,366,559