HRB: H&R Block Inc.

As of Monday, May 6th, 2024

$ 47.53

-- 0 0%

Open: 47.53
High: 47.53
Low: 47.53
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 47.53

-0.50 -1.04%

Open: 48.43
High: 48.59
Low: 47.51
Volume: 668,445

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 48.43 48.59 47.51 47.53 668,445 -0.50 -1.04
2024-05-02 48.23 48.23 47.51 48.03 645,296 +0.33 +0.69
2024-05-01 47.07 48.00 46.46 47.70 814,291 +0.47 +1.00
2024-04-30 46.96 47.63 46.96 47.23 1,033,104 0.00 0.00
2024-04-29 46.72 47.39 46.64 47.23 962,884 +0.73 +1.57
2024-04-26 46.45 47.24 45.87 46.50 1,384,552 -0.14 -0.30
2024-04-25 47.67 47.92 46.58 46.64 1,321,448 -1.29 -2.69
2024-04-24 47.74 48.21 47.64 47.93 908,696 +0.27 +0.57
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 48.59
On 2024-05-03		 46.46
On 2024-05-01		 1.03 2.22 47.39
On 2024-04-29		 47.39
On 2024-04-29		 0.00 47.54
10D 48.59
On 2024-05-03		 45.87
On 2024-04-26		 0.69 1.47 48.21
On 2024-04-24		 45.87
On 2024-04-26		 -4.85 47.37
20D 48.59
On 2024-05-03		 45.87
On 2024-04-26		 0.59 1.26 48.21
On 2024-04-24		 45.87
On 2024-04-26		 -4.85 47.08
WTD 48.59
On 2024-05-03		 46.46
On 2024-05-01		 1.03 2.22 47.39
On 2024-04-29		 47.39
On 2024-04-29		 0.00 47.54
MTD 48.59
On 2024-05-03		 46.46
On 2024-05-01		 0.30 0.64 48.00
On 2024-05-01		 48.00
On 2024-05-01		 0.00 47.75
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.59 +3.48 +2.12 2,378,078
KO

The Coca-Cola Company

62.13 -0.04 -0.06 3,847,431
PFE

Pfizer Inc.

28.19 +0.38 +1.35 19,380,631
VZ

Verizon Communications Inc.

39.23 +0.34 +0.86 4,845,849
VIX

CBOE Volatility Index

13.73 +0.24 +1.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,795.56 +119.88 +0.31 159,094,667
DJTA

Dow Jones Transportation Average

15,405.68 +57.28 +0.37 63,270,278
SPX

S&P 500 Index

5,162.23 +34.44 +0.67
OEX

S&P 100 Index

2,455.06 +16.20 +0.66
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,010.59 +119.80 +0.67
NYA

NYSE Composite Index

17,928.77 +130.88 +0.74
XAX

NYSE AMEX Composite Index

4,839.37 +46.09 +0.96
RUI

RUSSELL 1000 Index

2,829.02 +20.02 +0.71
RUT

Russell 2000 Index

2,060.57 +24.85 +1.22
RUA

Russell 3000 Index

2,955.75 +21.67 +0.74
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.73 +0.24 +1.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.85 -0.13 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.06 -0.07 -0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 -0.08 -0.52
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,874.23 +56.15 +0.64
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

47.53 0.00 0.00