HRB: H&R Block Inc.

As of Monday, March 18th, 2024

$ 46.68

-0.08 -0.17%

Open: 46.67
High: 47.37
Low: 46.45
Volume: 945,660
Previous Close on Friday, March 15th, 2024

$ 46.76

+0.12 +0.26%

Open: 46.40
High: 47.25
Low: 46.30
Volume: 3,375,215
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 46.67 47.37 46.45 46.68 945,660 -0.08 -0.17
2024-03-15 46.40 47.25 46.30 46.76 3,375,215 +0.12 +0.26
2024-03-14 47.67 47.69 46.34 46.64 1,035,458 -1.05 -2.20
2024-03-13 47.96 48.20 47.49 47.69 862,248 -0.09 -0.19
2024-03-12 47.32 47.98 46.96 47.78 922,344 +0.01 +0.02
2024-03-11 48.18 48.25 47.27 47.77 960,843 -0.42 -0.87
2024-03-08 48.48 48.94 48.18 48.19 646,990 -0.16 -0.33
2024-03-07 49.21 49.29 48.09 48.35 939,109 -0.72 -1.47

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.20
On 2024-03-13
46.30
On 2024-03-15
-1.09 -2.28 48.20
On 2024-03-13
46.30
On 2024-03-15
-3.94 47.11
10D 50.32
On 2024-03-05
46.30
On 2024-03-15
-3.81 -7.55 50.32
On 2024-03-05
46.30
On 2024-03-15
-7.99 47.83
20D 52.90
On 2024-03-04
45.64
On 2024-02-21
-0.18 -0.38 52.90
On 2024-03-04
46.30
On 2024-03-15
-12.48 48.22
WTD 47.37
On 2024-03-18
46.45
On 2024-03-18
-0.08 -0.17 -- -- -- 46.68
MTD 52.90
On 2024-03-04
46.30
On 2024-03-15
-2.27 -4.64 52.90
On 2024-03-04
46.30
On 2024-03-15
-12.48 48.08
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

46.68 -0.08 -0.17 945,660