HRB: H&R Block Inc.
$ 55.44 |
|
-0.05 -0.09% |
Open: | 55.60 |
High: | 55.97 |
Low: | 55.27 |
Volume: | 565,909 |
$ 55.49
-0.19 -0.34%
Open: | 55.75 |
High: | 56.35 |
Low: | 55.37 |
Volume: | 991,632 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 55.60 | 55.97 | 55.27 | 55.44 | 565,909 | -0.05 | -0.09 |
2025-07-17 | 55.75 | 56.35 | 55.37 | 55.49 | 991,632 | -0.19 | -0.34 |
2025-07-16 | 55.00 | 55.81 | 54.96 | 55.68 | 848,116 | +0.79 | +1.44 |
2025-07-15 | 55.68 | 55.91 | 54.86 | 54.89 | 800,020 | -1.09 | -1.95 |
2025-07-14 | 55.92 | 56.30 | 55.51 | 55.98 | 962,490 | -0.15 | -0.27 |
2025-07-11 | 56.76 | 57.08 | 56.04 | 56.13 | 846,533 | -0.63 | -1.11 |
2025-07-10 | 55.55 | 57.55 | 55.55 | 56.76 | 1,920,718 | +1.15 | +2.07 |
2025-07-09 | 55.25 | 55.70 | 54.91 | 55.61 | 965,519 | +0.33 | +0.60 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 56.35 On 2025-07-17 |
54.86 On 2025-07-15 |
-0.69 | -1.23 | 56.30 On 2025-07-14 |
54.86 On 2025-07-15 |
-2.56 | 55.50 |
10D | 57.55 On 2025-07-10 |
54.46 On 2025-07-08 |
-0.68 | -1.21 | 57.55 On 2025-07-10 |
54.86 On 2025-07-15 |
-4.67 | 55.63 |
20D | 57.55 On 2025-07-10 |
54.03 On 2025-06-26 |
0.32 | 0.58 | 57.55 On 2025-07-10 |
54.86 On 2025-07-15 |
-4.67 | 55.38 |
WTD | 56.35 On 2025-07-17 |
54.86 On 2025-07-15 |
-0.69 | -1.23 | 56.30 On 2025-07-14 |
54.86 On 2025-07-15 |
-2.56 | 55.50 |
MTD | 57.55 On 2025-07-10 |
54.46 On 2025-07-08 |
0.55 | 1.00 | 57.55 On 2025-07-10 |
54.86 On 2025-07-15 |
-4.67 | 55.70 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
HRB
H&R Block Inc. |
55.44 | -0.05 | -0.09 | 565,909 |