HRB: H&R Block Inc.

As of Friday, April 26th, 2024

$ 46.50

-0.14 -0.30%

Open: 46.45
High: 47.24
Low: 45.87
Volume: 1,384,552
Previous Close on Thursday, April 25th, 2024

$ 46.64

-1.29 -2.69%

Open: 47.67
High: 47.92
Low: 46.58
Volume: 1,321,448

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 46.45 47.24 45.87 46.50 1,384,552 -0.14 -0.30
2024-04-25 47.67 47.92 46.58 46.64 1,321,448 -1.29 -2.69
2024-04-24 47.74 48.21 47.64 47.93 908,696 +0.27 +0.57
2024-04-23 47.22 48.10 46.87 47.66 1,032,340 +0.38 +0.80
2024-04-22 47.01 47.47 46.49 47.28 996,894 +0.44 +0.94
2024-04-19 46.55 46.95 46.43 46.84 641,879 +0.27 +0.58
2024-04-18 47.11 47.11 46.15 46.57 606,718 -0.30 -0.64
2024-04-17 47.43 47.50 46.70 46.87 765,478 -0.24 -0.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.21
On 2024-04-24		 45.87
On 2024-04-26		 -0.34 -0.73 48.21
On 2024-04-24		 45.87
On 2024-04-26		 -4.85 47.20
10D 48.21
On 2024-04-24		 45.87
On 2024-04-26		 0.24 0.52 48.21
On 2024-04-24		 45.87
On 2024-04-26		 -4.85 46.97
20D 49.07
On 2024-04-01		 45.87
On 2024-04-26		 -2.61 -5.31 49.07
On 2024-04-01		 45.87
On 2024-04-26		 -6.52 46.98
WTD 48.21
On 2024-04-24		 45.87
On 2024-04-26		 -0.34 -0.73 48.21
On 2024-04-24		 45.87
On 2024-04-26		 -4.85 47.20
MTD 49.07
On 2024-04-01		 45.87
On 2024-04-26		 -2.61 -5.31 49.07
On 2024-04-01		 45.87
On 2024-04-26		 -6.52 46.98
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

46.50 -0.14 -0.30 1,384,552