HRB: H&R Block Inc.
$ 50.99 |
|
-0.22 -0.43% |
|
| Open: | 48.94 |
| High: | 51.40 |
| Low: | 48.80 |
| Volume: | 1,908,192 |
$ 51.21
-1.48 -2.81%
| Open: | 53.41 |
| High: | 53.41 |
| Low: | 50.99 |
| Volume: | 1,872,959 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 48.94 | 51.40 | 48.80 | 50.99 | 1,905,988 | -0.22 | -0.43 |
| 2026-11-09 | 53.41 | 53.41 | 50.99 | 51.21 | 1,872,959 | -1.48 | -2.81 |
| 2026-11-06 | 53.56 | 54.07 | 52.46 | 52.69 | 1,928,033 | -2.32 | -4.22 |
| 2026-11-05 | 55.85 | 56.11 | 54.75 | 55.01 | 2,089,925 | -0.46 | -0.83 |
| 2026-11-04 | 53.49 | 55.49 | 53.01 | 55.47 | 2,297,510 | +2.33 | +4.38 |
| 2026-11-03 | 52.75 | 53.92 | 52.02 | 53.14 | 2,311,700 | +0.89 | +1.70 |
| 2026-11-02 | 50.99 | 52.83 | 50.99 | 52.25 | 1,734,341 | +0.94 | +1.83 |
| 2026-10-30 | 50.57 | 51.67 | 50.41 | 51.31 | 2,902,708 | +1.63 | +3.28 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 56.11 On 2026-11-05 |
48.80 On 2026-11-10 |
-2.15 | -4.05 | 56.11 On 2026-11-05 |
48.80 On 2026-11-10 |
-13.03 | 53.07 |
| 10D | 56.11 On 2026-11-05 |
46.90 On 2026-10-28 |
3.01 | 6.27 | 56.11 On 2026-11-05 |
48.80 On 2026-11-10 |
-13.03 | 51.96 |
| 20D | 56.11 On 2026-11-05 |
43.98 On 2026-10-14 |
7.16 | 16.34 | 56.11 On 2026-11-05 |
48.80 On 2026-11-10 |
-13.03 | 50.20 |
| WTD | 53.41 On 2026-11-09 |
48.80 On 2026-11-10 |
-1.70 | -3.23 | 53.41 On 2026-11-09 |
48.80 On 2026-11-10 |
-8.63 | 51.10 |
| MTD | 56.11 On 2026-11-05 |
48.80 On 2026-11-10 |
-0.32 | -0.62 | 56.11 On 2026-11-05 |
48.80 On 2026-11-10 |
-13.03 | 52.97 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,231.89 | -158.04 | -0.30 | 697,705,118 |
|
DJTA
Dow Jones Transportation Average |
20,416.58 | +19.46 | +0.10 | 53,768,841 |
|
SPX
S&P 500 Index |
7,520.93 | -28.90 | -0.38 | |
|
OEX
S&P 100 Index |
3,696.78 | -18.29 | -0.49 | |
|
NDX
NASDAQ 100 Index |
27,740.80 | -166.83 | -0.60 | |
|
NYA
NYSE Composite Index |
24,462.33 | -9.99 | -0.04 | |
|
XAX
NYSE AMEX Composite Index |
7,995.78 | -78.01 | -0.97 | |
|
RUI
RUSSELL 1000 Index |
4,100.45 | -15.59 | -0.38 | |
|
RUT
Russell 2000 Index |
2,821.38 | -19.44 | -0.68 | |
|
RUA
Russell 3000 Index |
4,273.57 | -16.78 | -0.39 | |
|
VIX
CBOE Volatility Index |
19.43 | -0.64 | -3.19 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.76 | -0.28 | -1.22 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.99 | -0.32 | -1.43 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.64 | -0.33 | -1.57 |