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
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX