HRB: H&R Block Inc.

As of Thursday, May 14th, 2026

$ 35.71

-0.33 -0.92%

Open: 36.03
High: 36.75
Low: 35.30
Volume: 2,865,520
Previous Close on Wednesday, May 13th, 2026

$ 36.04

-0.63 -1.72%

Open: 36.09
High: 36.31
Low: 35.19
Volume: 2,366,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 36.03 36.75 35.30 35.71 2,865,520 -0.33 -0.92
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
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		 34.67
On 2026-05-08		 -0.58 -1.60 37.90
On 2026-05-11		 35.19
On 2026-05-13		 -7.15 36.29
10D 37.90
On 2026-05-11		 29.12
On 2026-05-06		 3.98 12.54 32.40
On 2026-05-04		 29.12
On 2026-05-06		 -10.12 33.94
20D 37.90
On 2026-05-11		 29.12
On 2026-05-06		 3.76 11.77 32.62
On 2026-04-21		 29.12
On 2026-05-06		 -10.73 32.68
WTD 37.90
On 2026-05-11		 35.19
On 2026-05-13		 -1.25 -3.38 37.90
On 2026-05-11		 35.19
On 2026-05-13		 -7.15 36.12
MTD 37.90
On 2026-05-11		 29.12
On 2026-05-06		 3.98 12.54 32.40
On 2026-05-04		 29.12
On 2026-05-06		 -10.12 33.94
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

35.71 -0.33 -0.92 2,865,520