HRB: H&R Block Inc.

As of Friday, January 17th, 2025

$ 55.18

-0.27 -0.49%

Open: 55.83
High: 56.00
Low: 55.06
Volume: 950,611
Previous Close on Thursday, January 16th, 2025

$ 55.45

-0.04 -0.07%

Open: 55.30
High: 55.60
Low: 54.90
Volume: 940,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 55.83 56.00 55.06 55.18 950,611 -0.27 -0.49
2025-01-16 55.30 55.60 54.90 55.45 940,159 -0.04 -0.07
2025-01-15 55.59 55.66 54.76 55.49 809,344 +0.65 +1.19
2025-01-14 54.56 54.94 54.09 54.84 1,041,642 +0.26 +0.48
2025-01-13 53.27 54.70 53.18 54.58 997,643 +0.96 +1.79
2025-01-10 53.70 53.97 53.09 53.62 1,205,829 -0.70 -1.29
2025-01-08 53.70 54.32 53.19 54.32 1,134,771 +0.66 +1.23
2025-01-07 53.37 53.69 53.10 53.66 1,145,146 +0.57 +1.07
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 56.00
On 2025-01-17		 53.18
On 2025-01-13		 1.56 2.91 55.66
On 2025-01-15		 54.90
On 2025-01-16		 -1.37 55.11
10D 56.00
On 2025-01-17		 52.70
On 2025-01-03		 2.09 3.94 54.32
On 2025-01-08		 53.09
On 2025-01-10		 -2.26 54.41
20D 56.00
On 2025-01-17		 51.41
On 2024-12-30		 0.53 0.97 55.28
On 2024-12-20		 51.41
On 2024-12-30		 -7.00 54.02
WTD 56.00
On 2025-01-17		 53.18
On 2025-01-13		 1.56 2.91 55.66
On 2025-01-15		 54.90
On 2025-01-16		 -1.37 55.11
MTD 56.00
On 2025-01-17		 52.70
On 2025-01-02		 2.34 4.43 54.32
On 2025-01-08		 53.09
On 2025-01-10		 -2.26 54.29
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

55.18 -0.27 -0.49 950,611