HRB: H&R Block Inc.
As of Thursday, December 8th, 2022
$ 41.82 |
|
+0.24 +0.58% |
|
| Open: | 41.85 |
| High: | 42.27 |
| Low: | 41.71 |
| Volume: | 1,000,927 |
Previous Close on Wednesday, December 7th, 2022
$ 41.58
+0.06 +0.14%
| Open: | 41.34 |
| High: | 42.27 |
| Low: | 41.11 |
| Volume: | 1,434,192 |
Loading...
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2022-12-08 | 41.85 | 42.27 | 41.71 | 41.82 | 1,000,927 | +0.24 | +0.58 |
| 2022-12-07 | 41.34 | 42.27 | 41.11 | 41.58 | 1,434,192 | +0.06 | +0.14 |
| 2022-12-06 | 42.33 | 42.61 | 41.32 | 41.52 | 1,492,036 | -0.73 | -1.73 |
| 2022-12-05 | 41.58 | 42.38 | 40.56 | 42.25 | 1,459,618 | -0.13 | -0.31 |
| 2022-12-02 | 42.92 | 43.09 | 42.16 | 42.38 | 1,359,135 | -1.07 | -2.46 |
| 2022-12-01 | 43.90 | 44.02 | 43.20 | 43.45 | 1,815,643 | -0.26 | -0.59 |
| 2022-11-30 | 42.86 | 43.77 | 42.23 | 43.71 | 1,731,437 | +0.79 | +1.84 |
| 2022-11-29 | 43.03 | 43.24 | 42.40 | 42.92 | 1,598,370 | -0.39 | -0.90 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 43.09 On 2022-12-02 |
40.56 On 2022-12-05 |
-1.63 | -3.75 | 43.09 On 2022-12-02 |
40.56 On 2022-12-05 |
-5.87 | 41.91 |
| 10D | 44.02 On 2022-12-01 |
40.56 On 2022-12-05 |
-0.77 | -1.81 | 44.02 On 2022-12-01 |
40.56 On 2022-12-05 |
-7.86 | 42.60 |
| 20D | 44.02 On 2022-12-01 |
39.95 On 2022-11-11 |
1.66 | 4.13 | 44.02 On 2022-12-01 |
40.56 On 2022-12-05 |
-7.86 | 42.17 |
| WTD | 42.61 On 2022-12-06 |
40.56 On 2022-12-05 |
-0.56 | -1.32 | 42.61 On 2022-12-06 |
41.11 On 2022-12-07 |
-3.52 | 41.79 |
| MTD | 44.02 On 2022-12-01 |
40.56 On 2022-12-05 |
-1.89 | -4.32 | 44.02 On 2022-12-01 |
40.56 On 2022-12-05 |
-7.86 | 42.17 |