HRB: H&R Block Inc.

As of Wednesday, November 20th, 2024

$ 56.55

+1.15 +2.08%

Open: 55.11
High: 56.73
Low: 55.11
Volume: 2,971,190
Previous Close on Tuesday, November 19th, 2024

$ 55.40

-4.95 -8.20%

Open: 58.34
High: 58.67
Low: 55.08
Volume: 3,100,420

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 55.11 56.73 55.11 56.55 2,971,190 +1.15 +2.08
2024-11-19 58.34 58.67 55.08 55.40 3,100,420 -4.95 -8.20
2024-11-18 60.36 60.49 59.60 60.35 1,150,770 +0.27 +0.45
2024-11-15 58.99 60.31 58.99 60.08 1,304,421 +0.94 +1.59
2024-11-14 59.25 59.80 58.88 59.14 1,202,627 -0.22 -0.37
2024-11-13 59.68 60.78 59.36 59.36 1,274,518 -0.60 -1.00
2024-11-12 60.74 61.45 59.84 59.96 1,595,562 -1.29 -2.11
2024-11-11 59.96 61.42 59.64 61.25 2,188,537 +2.07 +3.50
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 60.49
On 2024-11-18		 55.08
On 2024-11-19		 -2.81 -4.73 60.49
On 2024-11-18		 55.08
On 2024-11-19		 -8.94 58.30
10D 63.74
On 2024-11-07		 55.08
On 2024-11-19		 -5.97 -9.55 63.74
On 2024-11-07		 55.08
On 2024-11-19		 -13.59 59.46
20D 63.81
On 2024-11-06		 55.08
On 2024-11-19		 -3.93 -6.50 63.81
On 2024-11-06		 55.08
On 2024-11-19		 -13.68 59.92
WTD 60.49
On 2024-11-18		 55.08
On 2024-11-19		 -3.53 -5.88 60.49
On 2024-11-18		 55.08
On 2024-11-19		 -8.94 57.43
MTD 63.81
On 2024-11-06		 55.08
On 2024-11-19		 -3.18 -5.32 63.81
On 2024-11-06		 55.08
On 2024-11-19		 -13.68 59.86
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
NOC

Northrop Grumman Corp

491.98 +0.96 +0.20 529,226
HRB

H&R Block Inc.

56.55 +1.15 +2.08 2,971,190