HRB: H&R Block Inc.

As of Friday, May 30th, 2025

$ 56.82

-- 0 0%

Open: 56.82
High: 56.82
Low: 56.82
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 56.82

+0.62 +1.10%

Open: 56.00
High: 56.89
Low: 55.76
Volume: 917,751

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 56.00 56.89 55.76 56.82 917,751 +0.62 +1.10
2025-05-28 57.08 57.24 56.01 56.20 1,009,581 -1.06 -1.85
2025-05-27 57.99 58.37 56.94 57.26 1,412,914 -0.50 -0.87
2025-05-23 57.73 58.01 57.17 57.76 891,607 +0.16 +0.28
2025-05-22 58.13 58.32 57.53 57.60 1,108,651 -0.57 -0.98
2025-05-21 57.88 58.50 57.25 58.17 1,421,658 +0.16 +0.28
2025-05-20 57.82 58.05 57.57 58.01 755,855 +0.01 +0.02
2025-05-19 57.66 58.06 57.28 58.00 768,470 +0.35 +0.61
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 58.37
On 2025-05-27		 55.76
On 2025-05-29		 -1.35 -2.32 58.37
On 2025-05-27		 55.76
On 2025-05-29		 -4.47 57.13
10D 58.50
On 2025-05-21		 55.76
On 2025-05-29		 0.48 0.85 58.50
On 2025-05-21		 55.76
On 2025-05-29		 -4.68 57.42
20D 64.62
On 2025-05-08		 55.54
On 2025-05-14		 -3.55 -5.88 64.62
On 2025-05-08		 55.54
On 2025-05-14		 -14.06 58.50
WTD 58.37
On 2025-05-27		 55.76
On 2025-05-29		 -0.94 -1.63 58.37
On 2025-05-27		 55.76
On 2025-05-29		 -4.47 56.76
MTD 64.62
On 2025-05-08		 55.54
On 2025-05-14		 -3.55 -5.88 64.62
On 2025-05-08		 55.54
On 2025-05-14		 -14.06 58.50
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.56 +0.40 +0.16 988,035
KO

The Coca-Cola Company

71.89 +0.40 +0.55 2,699,236
PFE

Pfizer Inc.

23.45 +0.00 +0.01 6,591,547
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,533,100
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,179.31 -36.42 -0.09 152,218,934
DJTA

Dow Jones Transportation Average

14,695.04 -50.34 -0.34 33,882,209
SPX

S&P 500 Index

5,898.72 -13.45 -0.23
OEX

S&P 100 Index

2,879.79 -5.81 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,312.28 -51.67 -0.24
NYA

NYSE Composite Index

19,722.44 -21.41 -0.11
XAX

NYSE AMEX Composite Index

5,196.49 -15.62 -0.30
RUI

RUSSELL 1000 Index

3,228.16 -7.41 -0.23
RUT

Russell 2000 Index

2,067.04 -7.74 -0.37
RUA

Russell 3000 Index

3,352.43 -7.91 -0.24
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.71 +0.09 +0.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.78 -15.27 -0.15
 
Recent
Ticker Last Chg %Chg Volume
VIPS

Vipshop Holdings Limited

14.11 0.00 0.00
HRB

H&R Block Inc.

56.82 0.00 0.00