HRB: H&R Block Inc.

As of Friday, July 26th, 2024

$ 56.95

+0.87 +1.55%

Open: 56.25
High: 57.09
Low: 55.88
Volume: 551,462
Previous Close on Thursday, July 25th, 2024

$ 56.08

+0.23 +0.41%

Open: 56.00
High: 56.87
Low: 55.81
Volume: 857,466

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 56.25 57.09 55.88 56.95 551,462 +0.87 +1.55
2024-07-25 56.00 56.87 55.81 56.08 857,466 +0.23 +0.41
2024-07-24 56.14 56.59 55.50 55.85 739,992 -0.60 -1.06
2024-07-23 57.00 57.08 56.17 56.45 785,445 -0.81 -1.41
2024-07-22 55.80 57.69 55.80 57.26 1,090,505 +1.45 +2.60
2024-07-19 55.85 56.06 55.45 55.81 654,822 +0.28 +0.50
2024-07-18 55.98 56.44 55.48 55.53 722,497 -0.74 -1.32
2024-07-17 55.52 56.58 55.42 56.27 774,839 +0.52 +0.93
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 57.69
On 2024-07-22		 55.50
On 2024-07-24		 1.14 2.04 57.69
On 2024-07-22		 55.50
On 2024-07-24		 -3.80 56.52
10D 57.69
On 2024-07-22		 53.64
On 2024-07-15		 3.48 6.51 57.69
On 2024-07-22		 55.50
On 2024-07-24		 -3.80 56.06
20D 57.69
On 2024-07-22		 52.29
On 2024-07-10		 3.42 6.39 56.63
On 2024-07-03		 52.29
On 2024-07-10		 -7.66 55.08
WTD 57.69
On 2024-07-22		 55.50
On 2024-07-24		 1.14 2.04 57.69
On 2024-07-22		 55.50
On 2024-07-24		 -3.80 56.52
MTD 57.69
On 2024-07-22		 52.29
On 2024-07-10		 2.72 5.02 56.63
On 2024-07-03		 52.29
On 2024-07-10		 -7.66 55.13
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

56.95 +0.87 +1.55 551,462