HRB: H&R Block Inc.

As of Friday, August 7th, 2026

$ 46.19

+0.24 +0.52%

Open: 45.71
High: 46.88
Low: 45.40
Volume: 4,232,841
Previous Close on Thursday, August 6th, 2026

$ 45.95

+0.07 +0.15%

Open: 45.61
High: 46.05
Low: 44.44
Volume: 2,041,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 45.71 46.88 45.40 46.19 4,232,841 +0.24 +0.52
2026-08-06 45.61 46.05 44.44 45.95 2,041,848 +0.07 +0.15
2026-08-05 46.50 46.59 45.04 45.88 2,197,632 -0.19 -0.41
2026-08-04 44.64 46.16 44.64 46.07 1,616,409 +0.88 +1.95
2026-08-03 44.48 45.99 44.48 45.19 1,741,175 +1.16 +2.63
2026-07-31 43.16 44.17 42.10 44.03 2,394,406 -0.26 -0.59
2026-07-30 45.82 47.18 44.14 44.29 1,809,581 -2.89 -6.13
2026-07-29 45.07 47.33 45.07 47.18 2,331,518 +2.24 +4.98
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 46.88
On 2026-08-07		 44.44
On 2026-08-06		 2.16 4.91 46.59
On 2026-08-05		 44.44
On 2026-08-06		 -4.61 45.86
10D 47.33
On 2026-07-29		 40.90
On 2026-07-27		 5.36 13.13 47.33
On 2026-07-29		 42.10
On 2026-07-31		 -11.05 45.21
20D 47.33
On 2026-07-29		 38.89
On 2026-07-22		 6.60 16.67 47.33
On 2026-07-29		 42.10
On 2026-07-31		 -11.05 43.07
WTD 46.88
On 2026-08-07		 44.44
On 2026-08-06		 2.16 4.91 46.59
On 2026-08-05		 44.44
On 2026-08-06		 -4.61 45.86
MTD 46.88
On 2026-08-07		 44.44
On 2026-08-06		 2.16 4.91 46.59
On 2026-08-05		 44.44
On 2026-08-06		 -4.61 45.86
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

46.19 +0.24 +0.52 4,232,841