HRB: H&R Block Inc.

As of Friday, April 19th, 2024

$ 46.84

+0.27 +0.58%

Open: 46.55
High: 46.95
Low: 46.43
Volume: 641,879
Previous Close on Thursday, April 18th, 2024

$ 46.57

-0.30 -0.64%

Open: 47.11
High: 47.11
Low: 46.15
Volume: 606,718

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 46.55 46.95 46.43 46.84 641,879 +0.27 +0.58
2024-04-18 47.11 47.11 46.15 46.57 606,718 -0.30 -0.64
2024-04-17 47.43 47.50 46.70 46.87 765,478 -0.24 -0.51
2024-04-16 46.45 47.17 46.30 47.11 924,187 +0.79 +1.71
2024-04-15 46.71 46.93 45.97 46.32 911,952 +0.06 +0.13
2024-04-12 46.74 47.08 45.93 46.26 878,348 -0.66 -1.41
2024-04-11 46.60 46.98 46.23 46.92 872,119 +0.47 +1.01
2024-04-10 46.45 47.12 46.24 46.45 824,922 -0.41 -0.87
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 47.50
On 2024-04-17		 45.97
On 2024-04-15		 0.58 1.25 47.50
On 2024-04-17		 46.15
On 2024-04-18		 -2.84 46.74
10D 47.80
On 2024-04-09		 45.93
On 2024-04-12		 -0.10 -0.21 47.80
On 2024-04-09		 45.93
On 2024-04-12		 -3.91 46.78
20D 49.37
On 2024-03-28		 45.93
On 2024-04-12		 -1.37 -2.84 49.37
On 2024-03-28		 45.93
On 2024-04-12		 -6.97 47.26
WTD 47.50
On 2024-04-17		 45.97
On 2024-04-15		 0.58 1.25 47.50
On 2024-04-17		 46.15
On 2024-04-18		 -2.84 46.74
MTD 49.07
On 2024-04-01		 45.93
On 2024-04-12		 -2.27 -4.62 49.07
On 2024-04-01		 45.93
On 2024-04-12		 -6.39 46.91
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

46.84 +0.27 +0.58 641,879