HRB: H&R Block Inc.

As of Friday, February 7th, 2025

$ 53.22

-0.98 -1.81%

Open: 54.41
High: 54.48
Low: 53.12
Volume: 1,290,103
Previous Close on Thursday, February 6th, 2025

$ 54.20

-0.17 -0.31%

Open: 54.73
High: 54.81
Low: 53.72
Volume: 1,297,806
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 54.41 54.48 53.12 53.22 1,290,103 -0.98 -1.81
2025-02-06 54.73 54.81 53.72 54.20 1,297,806 -0.17 -0.31
2025-02-05 51.63 54.40 51.20 54.37 2,145,729 -0.06 -0.11
2025-02-04 55.13 55.74 54.41 54.43 1,493,991 -1.33 -2.39
2025-02-03 54.49 55.87 53.80 55.76 1,540,310 +0.45 +0.81
2025-01-31 55.16 55.75 54.57 55.31 1,580,197 -0.12 -0.22
2025-01-30 54.79 55.55 54.27 55.43 1,190,821 +0.89 +1.63
2025-01-29 54.33 54.64 53.92 54.54 1,098,264 +0.27 +0.50

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 55.87
On 2025-02-03
51.20
On 2025-02-05
-2.09 -3.78 55.87
On 2025-02-03
51.20
On 2025-02-05
-8.37 54.40
10D 55.87
On 2025-02-03
51.20
On 2025-02-05
0.31 0.59 55.87
On 2025-02-03
51.20
On 2025-02-05
-8.37 54.59
20D 56.00
On 2025-01-17
51.20
On 2025-02-05
-1.10 -2.03 56.00
On 2025-01-17
51.20
On 2025-02-05
-8.58 54.43
WTD 55.87
On 2025-02-03
51.20
On 2025-02-05
-2.09 -3.78 55.87
On 2025-02-03
51.20
On 2025-02-05
-8.37 54.40
MTD 55.87
On 2025-02-03
51.20
On 2025-02-05
-2.09 -3.78 55.87
On 2025-02-03
51.20
On 2025-02-05
-8.37 54.40
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

53.22 -0.98 -1.81 1,290,103