HRB: H&R Block Inc.
$ 53.22 |
|
-0.98 -1.81% |
Open: | 54.41 |
High: | 54.48 |
Low: | 53.12 |
Volume: | 1,290,103 |
$ 54.20
-0.17 -0.31%
Open: | 54.73 |
High: | 54.81 |
Low: | 53.72 |
Volume: | 1,297,806 |
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 |
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 |