HRB: H&R Block Inc.

As of Wednesday, April 16th, 2025

$ 63.03

+1.60 +2.60%

Open: 61.58
High: 63.97
Low: 61.11
Volume: 2,541,853
Previous Close on Tuesday, April 15th, 2025

$ 61.43

+0.68 +1.12%

Open: 60.92
High: 61.78
Low: 60.68
Volume: 2,046,832

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 61.58 63.97 61.11 63.03 2,541,848 +1.60 +2.60
2025-04-15 60.92 61.78 60.68 61.43 2,046,832 +0.68 +1.12
2025-04-14 59.07 60.78 58.71 60.75 2,012,370 +1.67 +2.83
2025-04-11 57.13 59.51 56.28 59.08 1,922,537 +2.01 +3.52
2025-04-10 56.17 57.31 55.09 57.07 1,520,401 +0.43 +0.76
2025-04-09 54.28 57.64 54.14 56.64 2,647,234 +1.89 +3.45
2025-04-08 55.50 56.21 54.29 54.75 1,675,305 +0.09 +0.16
2025-04-07 53.52 56.20 52.94 54.66 1,790,486 -0.86 -1.55
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 63.97
On 2025-04-16		 55.09
On 2025-04-10		 6.39 11.28 57.31
On 2025-04-10		 57.31
On 2025-04-10		 0.00 60.27
10D 63.97
On 2025-04-16		 52.94
On 2025-04-07		 6.38 11.26 57.10
On 2025-04-03		 52.94
On 2025-04-07		 -7.29 57.98
20D 63.97
On 2025-04-16		 51.38
On 2025-03-21		 10.17 19.24 57.10
On 2025-04-03		 52.94
On 2025-04-07		 -7.29 56.02
WTD 63.97
On 2025-04-16		 58.71
On 2025-04-14		 3.95 6.69 60.78
On 2025-04-14		 60.78
On 2025-04-14		 0.00 61.74
MTD 63.97
On 2025-04-16		 52.94
On 2025-04-07		 8.12 14.79 57.10
On 2025-04-03		 52.94
On 2025-04-07		 -7.29 57.73
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
NWL

Newell Brands Inc.

4.63 -0.10 -2.11 8,464,303
STT

State Street Corporation

79.63 -1.77 -2.17 2,114,322
AXP

American Express Company

252.92 -4.94 -1.92 4,237,962
HPP

Hudson Pacific Properties Inc.

2.24 -0.01 -0.44 1,661,034
HRB

H&R Block Inc.

63.03 +1.60 +2.60 2,541,853