HRB: H&R Block Inc.
$ 52.30 |
|
-0.71 -1.34% |
|
| Open: | 52.89 |
| High: | 52.89 |
| Low: | 51.83 |
| Volume: | 1,284,175 |
$ 53.01
-0.16 -0.30%
| Open: | 53.08 |
| High: | 53.23 |
| Low: | 52.13 |
| Volume: | 1,278,484 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 52.89 | 52.89 | 51.83 | 52.30 | 1,284,175 | -0.71 | -1.34 |
| 2024-05-16 | 53.08 | 53.23 | 52.13 | 53.01 | 1,278,484 | -0.16 | -0.30 |
| 2024-05-15 | 53.16 | 53.74 | 53.01 | 53.17 | 901,747 | +0.13 | +0.25 |
| 2024-05-14 | 53.00 | 53.55 | 52.43 | 53.04 | 2,397,697 | +0.34 | +0.65 |
| 2024-05-13 | 53.23 | 53.41 | 52.10 | 52.70 | 3,322,932 | -0.83 | -1.55 |
| 2024-05-10 | 52.50 | 54.21 | 50.81 | 53.53 | 3,575,011 | +4.34 | +8.82 |
| 2024-05-09 | 48.55 | 49.28 | 48.46 | 49.19 | 1,122,629 | +0.66 | +1.36 |
| 2024-05-08 | 49.30 | 49.56 | 48.33 | 48.53 | 880,059 | -0.78 | -1.58 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 53.74 On 2024-05-15 |
51.83 On 2024-05-17 |
-1.23 | -2.30 | 53.74 On 2024-05-15 |
51.83 On 2024-05-17 |
-3.55 | 52.84 |
| 10D | 54.21 On 2024-05-10 |
47.70 On 2024-05-06 |
4.77 | 10.04 | 54.21 On 2024-05-10 |
51.83 On 2024-05-17 |
-4.39 | 51.35 |
| 20D | 54.21 On 2024-05-10 |
45.87 On 2024-04-26 |
5.46 | 11.66 | 54.21 On 2024-05-10 |
51.83 On 2024-05-17 |
-4.39 | 49.36 |
| WTD | 53.74 On 2024-05-15 |
51.83 On 2024-05-17 |
-1.23 | -2.30 | 53.74 On 2024-05-15 |
51.83 On 2024-05-17 |
-3.55 | 52.84 |
| MTD | 54.21 On 2024-05-10 |
46.46 On 2024-05-01 |
5.07 | 10.73 | 54.21 On 2024-05-10 |
51.83 On 2024-05-17 |
-4.39 | 50.52 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
|
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
|
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
|
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
|
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
|
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
|
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
|
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
|
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |