HRB: H&R Block Inc.
$ 37.96 |
|
-0.62 -1.61% |
|
| Open: | 37.80 |
| High: | 38.08 |
| Low: | 37.10 |
| Volume: | 2,491,292 |
$ 38.58
-0.99 -2.50%
| Open: | 39.15 |
| High: | 39.31 |
| Low: | 38.15 |
| Volume: | 2,262,605 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 37.80 | 38.08 | 37.10 | 37.96 | 2,491,286 | -0.62 | -1.61 |
| 2026-06-02 | 39.15 | 39.31 | 38.15 | 38.58 | 2,262,605 | -0.99 | -2.50 |
| 2026-06-01 | 38.75 | 40.08 | 38.75 | 39.57 | 2,591,969 | +1.08 | +2.81 |
| 2026-05-29 | 38.27 | 39.21 | 38.14 | 38.49 | 2,359,135 | +0.19 | +0.50 |
| 2026-05-28 | 38.53 | 39.23 | 38.20 | 38.30 | 1,877,057 | -0.38 | -0.98 |
| 2026-05-27 | 38.89 | 39.28 | 38.16 | 38.68 | 2,240,643 | -0.15 | -0.39 |
| 2026-05-26 | 38.64 | 39.14 | 37.86 | 38.83 | 1,548,480 | -0.06 | -0.15 |
| 2026-05-22 | 37.81 | 39.15 | 37.81 | 38.89 | 1,895,211 | +1.00 | +2.64 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 40.08 On 2026-06-01 |
37.10 On 2026-06-03 |
-0.72 | -1.86 | 40.08 On 2026-06-01 |
37.10 On 2026-06-03 |
-7.44 | 38.58 |
| 10D | 40.08 On 2026-06-01 |
37.10 On 2026-06-03 |
-0.85 | -2.19 | 40.08 On 2026-06-01 |
37.10 On 2026-06-03 |
-7.44 | 38.70 |
| 20D | 40.08 On 2026-06-01 |
29.12 On 2026-05-06 |
7.94 | 26.45 | 40.08 On 2026-06-01 |
37.10 On 2026-06-03 |
-7.44 | 37.44 |
| WTD | 40.08 On 2026-06-01 |
37.10 On 2026-06-03 |
-0.53 | -1.38 | 40.08 On 2026-06-01 |
37.10 On 2026-06-03 |
-7.44 | 38.70 |
| MTD | 40.08 On 2026-06-01 |
37.10 On 2026-06-03 |
-0.53 | -1.38 | 40.08 On 2026-06-01 |
37.10 On 2026-06-03 |
-7.44 | 38.70 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
50,687.07 | -620.72 | -1.21 | 540,987,594 |
|
DJTA
Dow Jones Transportation Average |
21,480.20 | +10.06 | +0.05 | 71,091,645 |
|
SPX
S&P 500 Index |
7,553.68 | -56.10 | -0.74 | |
|
OEX
S&P 100 Index |
3,744.08 | -35.08 | -0.93 | |
|
NDX
NASDAQ 100 Index |
30,571.24 | -89.36 | -0.29 | |
|
NYA
NYSE Composite Index |
23,276.49 | -204.44 | -0.87 | |
|
XAX
NYSE AMEX Composite Index |
8,750.58 | -12.28 | -0.14 | |
|
RUI
RUSSELL 1000 Index |
4,107.10 | -30.51 | -0.74 | |
|
RUT
Russell 2000 Index |
2,893.51 | -38.45 | -1.31 | |
|
RUA
Russell 3000 Index |
4,283.25 | -32.98 | -0.76 | |
|
VIX
CBOE Volatility Index |
16.08 | +0.31 | +1.97 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.63 | +0.18 | +0.77 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.31 | +0.18 | +0.81 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.76 | +0.27 | +1.39 |