HRB: H&R Block Inc.

As of Friday, March 20th, 2026

$ 31.79

+0.91 +2.95%

Open: 30.66
High: 32.06
Low: 30.21
Volume: 5,904,698
Previous Close on Thursday, March 19th, 2026

$ 30.88

+0.39 +1.28%

Open: 30.49
High: 31.49
Low: 30.42
Volume: 2,162,300

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 30.66 32.06 30.21 31.79 5,904,698 +0.91 +2.95
2026-03-19 30.49 31.49 30.42 30.88 2,162,300 +0.39 +1.28
2026-03-18 30.91 31.38 30.48 30.49 1,984,391 -0.68 -2.18
2026-03-17 30.97 31.85 30.97 31.17 1,884,027 +0.55 +1.80
2026-03-16 30.50 30.95 30.18 30.62 2,374,936 +0.11 +0.36
2026-03-13 30.02 30.80 29.53 30.51 2,206,096 +0.29 +0.96
2026-03-12 30.37 31.25 30.15 30.22 1,866,025 -0.24 -0.79
2026-03-11 30.11 30.49 29.67 30.46 1,855,174 +0.40 +1.33
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 32.06
On 2026-03-20		 30.18
On 2026-03-16		 1.28 4.20 31.85
On 2026-03-17		 30.42
On 2026-03-19		 -4.49 30.99
10D 32.06
On 2026-03-20		 29.03
On 2026-03-10		 -0.47 -1.46 32.01
On 2026-03-09		 29.03
On 2026-03-10		 -9.31 30.72
20D 32.65
On 2026-03-06		 28.37
On 2026-02-23		 1.40 4.61 32.65
On 2026-03-06		 29.03
On 2026-03-10		 -11.09 30.80
WTD 32.06
On 2026-03-20		 30.18
On 2026-03-16		 1.28 4.20 31.85
On 2026-03-17		 30.42
On 2026-03-19		 -4.49 30.99
MTD 32.65
On 2026-03-06		 29.03
On 2026-03-10		 1.17 3.82 32.65
On 2026-03-06		 29.03
On 2026-03-10		 -11.09 30.96
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

238.77 -4.33 -1.78 9,964
HRB

H&R Block Inc.

31.79 +0.91 +2.95 5,904,698