HRB: H&R Block Inc.

As of Friday, March 17th, 2023

$ 34.38

-0.66 -1.88%

Open: 34.96
High: 34.96
Low: 33.95
Volume: 5,700,231
Previous Close on Thursday, March 16th, 2023

$ 35.04

+0.25 +0.72%

Open: 34.45
High: 35.05
Low: 34.19
Volume: 1,123,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 34.96 34.96 33.95 34.38 5,700,231 -0.66 -1.88
2023-03-16 34.45 35.05 34.19 35.04 1,123,747 +0.25 +0.72
2023-03-15 34.73 34.97 34.33 34.79 1,676,698 -0.59 -1.67
2023-03-14 35.30 35.80 35.05 35.38 1,479,348 +0.55 +1.58
2023-03-13 35.13 35.65 34.66 34.83 1,558,678 -0.75 -2.11
2023-03-10 36.23 36.38 35.37 35.58 1,441,009 -0.65 -1.79
2023-03-09 37.27 37.27 36.12 36.23 1,606,474 -0.94 -2.53
2023-03-08 36.37 37.41 36.28 37.17 2,053,758 +0.93 +2.57
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 35.80
On 2023-03-14		 33.95
On 2023-03-17		 -1.20 -3.37 35.80
On 2023-03-14		 33.95
On 2023-03-17		 -5.17 34.88
10D 37.41
On 2023-03-08		 33.95
On 2023-03-17		 -1.74 -4.82 37.41
On 2023-03-08		 33.95
On 2023-03-17		 -9.25 35.56
20D 39.55
On 2023-02-17		 33.95
On 2023-03-17		 -4.95 -12.59 39.55
On 2023-02-17		 33.95
On 2023-03-17		 -14.17 36.36
WTD 35.80
On 2023-03-14		 33.95
On 2023-03-17		 -1.20 -3.37 35.80
On 2023-03-14		 33.95
On 2023-03-17		 -5.17 34.88
MTD 37.41
On 2023-03-08		 33.95
On 2023-03-17		 -2.42 -6.58 37.41
On 2023-03-08		 33.95
On 2023-03-17		 -9.25 35.74
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56