HRB: H&R Block Inc.

As of Friday, January 10th, 2025

$ 53.62

-0.70 -1.29%

Open: 53.70
High: 53.97
Low: 53.09
Volume: 1,205,829
Previous Close on Wednesday, January 8th, 2025

$ 54.32

+0.66 +1.23%

Open: 53.70
High: 54.32
Low: 53.19
Volume: 1,134,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 53.70 53.97 53.09 53.62 1,205,829 -0.70 -1.29
2025-01-08 53.70 54.32 53.19 54.32 1,134,771 +0.66 +1.23
2025-01-07 53.37 53.69 53.10 53.66 1,145,146 +0.57 +1.07
2025-01-06 53.81 54.00 53.00 53.09 1,211,167 -0.74 -1.37
2025-01-03 52.88 53.87 52.70 53.83 853,484 +0.74 +1.39
2025-01-02 53.33 53.57 52.70 53.09 895,848 +0.25 +0.47
2024-12-31 52.20 53.14 52.19 52.84 1,413,638 +0.70 +1.34
2024-12-30 53.10 53.28 51.41 52.14 1,302,906 -1.29 -2.41
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 54.32
On 2025-01-08		 52.70
On 2025-01-03		 0.53 1.00 54.32
On 2025-01-08		 53.09
On 2025-01-10		 -2.26 53.70
10D 54.54
On 2024-12-26		 51.41
On 2024-12-30		 -0.67 -1.23 54.54
On 2024-12-26		 51.41
On 2024-12-30		 -5.74 53.39
20D 56.66
On 2024-12-11		 51.41
On 2024-12-30		 -2.71 -4.81 56.66
On 2024-12-11		 51.41
On 2024-12-30		 -9.27 54.12
WTD 54.32
On 2025-01-08		 53.00
On 2025-01-06		 -0.21 -0.39 54.32
On 2025-01-08		 53.09
On 2025-01-10		 -2.26 53.67
MTD 54.32
On 2025-01-08		 52.70
On 2025-01-02		 0.78 1.48 54.32
On 2025-01-08		 53.09
On 2025-01-10		 -2.26 53.60
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

53.62 -0.70 -1.29 1,205,829