HRB: H&R Block Inc.

As of Thursday, February 29th, 2024

$ 48.95

-0.82 -1.65%

Open: 50.09
High: 50.21
Low: 48.82
Volume: 1,287,151
Previous Close on Wednesday, February 28th, 2024

$ 49.77

-0.38 -0.76%

Open: 50.13
High: 50.29
Low: 49.44
Volume: 775,874
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 50.09 50.21 48.82 48.95 1,287,151 -0.82 -1.65
2024-02-28 50.13 50.29 49.44 49.77 775,874 -0.38 -0.76
2024-02-27 49.22 50.25 49.01 50.15 1,161,076 +1.03 +2.10
2024-02-26 48.90 49.41 48.65 49.12 1,269,584 0.00 0.00
2024-02-23 48.03 49.81 47.85 49.12 2,146,255 +1.23 +2.57
2024-02-22 46.53 47.93 46.26 47.89 1,118,293 +1.60 +3.46
2024-02-21 46.13 46.43 45.64 46.29 899,174 +0.18 +0.39
2024-02-20 46.67 46.93 45.95 46.11 1,200,307 -0.75 -1.60

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.29
On 2024-02-28
47.85
On 2024-02-23
1.06 2.21 50.29
On 2024-02-28
48.82
On 2024-02-29
-2.93 49.42
10D 50.29
On 2024-02-28
45.64
On 2024-02-21
1.69 3.58 48.14
On 2024-02-15
45.64
On 2024-02-21
-5.19 48.18
20D 50.29
On 2024-02-28
42.28
On 2024-02-07
2.11 4.50 47.49
On 2024-02-06
42.28
On 2024-02-07
-10.96 47.50
WTD 50.29
On 2024-02-28
48.65
On 2024-02-26
-0.17 -0.35 50.29
On 2024-02-28
48.82
On 2024-02-29
-2.93 49.50
MTD 50.29
On 2024-02-28
42.28
On 2024-02-07
2.11 4.50 47.49
On 2024-02-06
42.28
On 2024-02-07
-10.96 47.50
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index