HRB: H&R Block Inc.
$ 53.35 |
|
-2.62 -4.68% |
|
| Open: | 55.57 |
| High: | 55.82 |
| Low: | 53.21 |
| Volume: | 1,972,050 |
$ 55.97
+0.46 +0.83%
| Open: | 55.31 |
| High: | 57.13 |
| Low: | 55.00 |
| Volume: | 2,040,992 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-03-11 | 55.57 | 55.82 | 53.21 | 53.35 | 1,972,050 | -2.62 | -4.68 |
| 2025-03-10 | 55.31 | 57.13 | 55.00 | 55.97 | 2,040,992 | +0.46 | +0.83 |
| 2025-03-07 | 52.86 | 56.12 | 52.60 | 55.51 | 1,575,279 | +2.41 | +4.54 |
| 2025-03-06 | 51.89 | 53.23 | 51.58 | 53.10 | 1,301,975 | +0.88 | +1.69 |
| 2025-03-05 | 52.57 | 52.85 | 51.64 | 52.22 | 1,216,516 | -0.19 | -0.36 |
| 2025-03-04 | 53.08 | 53.08 | 52.24 | 52.41 | 1,902,962 | -1.20 | -2.24 |
| 2025-03-03 | 54.50 | 54.52 | 53.10 | 53.61 | 1,310,464 | -0.90 | -1.65 |
| 2025-02-28 | 53.58 | 54.57 | 53.52 | 54.51 | 1,264,892 | +1.16 | +2.17 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 57.13 On 2025-03-10 |
51.58 On 2025-03-06 |
0.94 | 1.79 | 57.13 On 2025-03-10 |
53.21 On 2025-03-11 |
-6.86 | 54.03 |
| 10D | 57.13 On 2025-03-10 |
51.58 On 2025-03-06 |
-0.76 | -1.40 | 57.13 On 2025-03-10 |
53.21 On 2025-03-11 |
-6.86 | 53.78 |
| 20D | 57.13 On 2025-03-10 |
51.26 On 2025-02-12 |
0.76 | 1.45 | 57.13 On 2025-03-10 |
53.21 On 2025-03-11 |
-6.86 | 53.16 |
| WTD | 57.13 On 2025-03-10 |
53.21 On 2025-03-11 |
-2.16 | -3.89 | 57.13 On 2025-03-10 |
53.21 On 2025-03-11 |
-6.86 | 54.66 |
| MTD | 57.13 On 2025-03-10 |
51.58 On 2025-03-06 |
-1.16 | -2.13 | 57.13 On 2025-03-10 |
53.21 On 2025-03-11 |
-6.86 | 53.74 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,433.48 | -478.23 | -1.14 | 828,160,678 |
|
DJTA
Dow Jones Transportation Average |
14,780.19 | -474.29 | -3.11 | 271,379,059 |
|
SPX
S&P 500 Index |
5,572.07 | -42.49 | -0.76 | |
|
OEX
S&P 100 Index |
2,702.24 | -18.43 | -0.68 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,376.96 | -53.99 | -0.28 | |
|
NYA
NYSE Composite Index |
19,052.13 | -150.24 | -0.78 | |
|
XAX
NYSE AMEX Composite Index |
4,825.39 | -81.31 | -1.66 | |
|
RUI
RUSSELL 1000 Index |
3,044.83 | -20.60 | -0.67 | |
|
RUT
Russell 2000 Index |
2,023.59 | +4.53 | +0.22 | |
|
RUA
Russell 3000 Index |
3,167.23 | -20.15 | -0.63 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
26.92 | -0.94 | -3.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.39 | +0.59 | +2.48 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.84 | -0.14 | -0.56 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.34 | -0.38 | -1.48 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,659.05 | -19.45 | -0.20 |