HRB: H&R Block Inc.

As of Thursday, March 28th, 2024

$ 49.11

+0.45 +0.92%

Open: 48.67
High: 49.37
Low: 47.50
Volume: 1,051,649
Previous Close on Wednesday, March 27th, 2024

$ 48.66

+1.24 +2.61%

Open: 47.64
High: 48.70
Low: 47.64
Volume: 755,198
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 48.67 49.37 47.50 49.11 1,051,649 +0.45 +0.92
2024-03-27 47.64 48.70 47.64 48.66 755,198 +1.24 +2.61
2024-03-26 47.90 48.18 47.39 47.42 743,750 -0.31 -0.65
2024-03-25 48.81 48.89 47.71 47.73 891,544 -0.96 -1.97
2024-03-22 48.22 48.72 47.74 48.69 935,540 +0.48 +1.00
2024-03-21 48.33 48.62 47.89 48.21 712,358 +0.15 +0.31
2024-03-20 47.24 48.13 47.00 48.06 682,050 +0.70 +1.48
2024-03-19 46.87 47.62 46.72 47.36 841,826 +0.68 +1.46

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.37
On 2024-03-28
47.39
On 2024-03-26
0.90 1.87 48.89
On 2024-03-25
47.39
On 2024-03-26
-3.07 48.32
10D 49.37
On 2024-03-28
46.30
On 2024-03-15
2.47 5.30 48.89
On 2024-03-25
47.39
On 2024-03-26
-3.07 47.87
20D 52.90
On 2024-03-04
46.30
On 2024-03-15
0.16 0.33 52.90
On 2024-03-04
46.30
On 2024-03-15
-12.48 48.11
WTD 49.37
On 2024-03-28
47.39
On 2024-03-26
0.42 0.86 48.89
On 2024-03-25
47.39
On 2024-03-26
-3.07 48.23
MTD 52.90
On 2024-03-04
46.30
On 2024-03-15
0.16 0.33 52.90
On 2024-03-04
46.30
On 2024-03-15
-12.48 48.11
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

49.11 +0.45 +0.92 1,051,649