HRB: H&R Block Inc.
$ 55.35 |
|
+0.20 +0.36% |
|
| Open: | 55.28 |
| High: | 55.73 |
| Low: | 55.08 |
| Volume: | 1,011,286 |
$ 55.15
+0.21 +0.38%
| Open: | 54.91 |
| High: | 55.34 |
| Low: | 54.63 |
| Volume: | 1,212,925 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 55.28 | 55.73 | 55.08 | 55.35 | 1,011,286 | +0.20 | +0.36 |
| 2025-08-07 | 54.91 | 55.34 | 54.63 | 55.15 | 1,212,925 | +0.21 | +0.38 |
| 2025-08-06 | 54.92 | 55.19 | 54.47 | 54.94 | 945,121 | +0.30 | +0.55 |
| 2025-08-05 | 54.58 | 55.13 | 54.17 | 54.64 | 889,214 | -0.34 | -0.62 |
| 2025-08-04 | 54.64 | 55.40 | 54.49 | 54.98 | 912,650 | +0.50 | +0.92 |
| 2025-08-01 | 54.83 | 54.87 | 53.68 | 54.48 | 1,081,659 | +0.14 | +0.26 |
| 2025-07-31 | 54.60 | 55.43 | 54.32 | 54.34 | 952,114 | -0.44 | -0.80 |
| 2025-07-30 | 55.20 | 55.53 | 54.57 | 54.78 | 925,727 | -0.25 | -0.45 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 55.73 On 2025-08-08 |
54.17 On 2025-08-05 |
0.87 | 1.60 | 55.40 On 2025-08-04 |
54.17 On 2025-08-05 |
-2.23 | 55.01 |
| 10D | 55.91 On 2025-07-28 |
53.68 On 2025-08-01 |
-0.50 | -0.90 | 55.91 On 2025-07-28 |
53.68 On 2025-08-01 |
-3.98 | 54.93 |
| 20D | 56.76 On 2025-07-24 |
53.68 On 2025-08-01 |
-0.78 | -1.39 | 56.76 On 2025-07-24 |
53.68 On 2025-08-01 |
-5.43 | 55.35 |
| WTD | 55.73 On 2025-08-08 |
54.17 On 2025-08-05 |
0.87 | 1.60 | 55.40 On 2025-08-04 |
54.17 On 2025-08-05 |
-2.23 | 55.01 |
| MTD | 55.73 On 2025-08-08 |
53.68 On 2025-08-01 |
1.01 | 1.86 | 55.40 On 2025-08-04 |
54.17 On 2025-08-05 |
-2.23 | 54.92 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |