HRB: H&R Block Inc.
$ 52.13 |
|
+0.80 +1.56% |
|
| Open: | 51.48 |
| High: | 52.28 |
| Low: | 51.38 |
| Volume: | 1,771,454 |
$ 51.33
-0.11 -0.21%
| Open: | 51.30 |
| High: | 51.54 |
| Low: | 51.00 |
| Volume: | 1,702,069 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 51.48 | 52.28 | 51.38 | 52.13 | 1,771,454 | +0.80 | +1.56 |
| 2025-08-21 | 51.30 | 51.54 | 51.00 | 51.33 | 1,702,069 | -0.11 | -0.21 |
| 2025-08-20 | 51.51 | 51.78 | 51.02 | 51.44 | 1,981,448 | +0.23 | +0.45 |
| 2025-08-19 | 50.62 | 51.58 | 50.61 | 51.21 | 1,959,674 | +0.79 | +1.57 |
| 2025-08-18 | 49.63 | 50.95 | 49.51 | 50.42 | 2,467,153 | +0.27 | +0.54 |
| 2025-08-15 | 49.51 | 50.57 | 49.51 | 50.15 | 2,402,825 | +0.78 | +1.58 |
| 2025-08-14 | 49.80 | 50.75 | 48.36 | 49.37 | 3,343,289 | -0.55 | -1.10 |
| 2025-08-13 | 50.56 | 50.98 | 47.00 | 49.92 | 6,116,172 | -1.58 | -3.07 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 52.28 On 2025-08-22 |
49.51 On 2025-08-18 |
1.98 | 3.95 | 51.78 On 2025-08-20 |
51.00 On 2025-08-21 |
-1.51 | 51.31 |
| 10D | 55.95 On 2025-08-11 |
47.00 On 2025-08-13 |
-3.22 | -5.82 | 55.95 On 2025-08-11 |
47.00 On 2025-08-13 |
-16.00 | 51.19 |
| 20D | 55.95 On 2025-08-11 |
47.00 On 2025-08-13 |
-3.72 | -6.66 | 55.95 On 2025-08-11 |
47.00 On 2025-08-13 |
-16.00 | 53.06 |
| WTD | 52.28 On 2025-08-22 |
49.51 On 2025-08-18 |
1.98 | 3.95 | 51.78 On 2025-08-20 |
51.00 On 2025-08-21 |
-1.51 | 51.31 |
| MTD | 55.95 On 2025-08-11 |
47.00 On 2025-08-13 |
-2.21 | -4.07 | 55.95 On 2025-08-11 |
47.00 On 2025-08-13 |
-16.00 | 52.59 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |