HRB: H&R Block Inc.

As of Friday, September 22nd, 2023

$ 42.05

+0.60 +1.45%

Open: 41.40
High: 42.33
Low: 41.12
Volume: 1,738,483
Previous Close on Thursday, September 21st, 2023

$ 41.45

-0.05 -0.12%

Open: 41.47
High: 41.65
Low: 41.26
Volume: 1,386,845

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 41.40 42.33 41.12 42.05 1,738,483 +0.60 +1.45
2023-09-21 41.47 41.65 41.26 41.45 1,386,845 -0.05 -0.12
2023-09-20 41.50 41.93 41.44 41.50 1,321,033 +0.21 +0.51
2023-09-19 40.86 41.39 40.73 41.29 2,020,679 +0.48 +1.18
2023-09-18 39.70 40.86 39.70 40.81 1,854,390 +1.17 +2.95
2023-09-15 39.32 39.75 39.24 39.64 3,661,058 +0.23 +0.58
2023-09-14 39.15 39.42 39.09 39.41 1,448,120 +0.34 +0.87
2023-09-13 39.19 39.26 38.78 39.07 1,344,858 -0.12 -0.31
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 42.33
On 2023-09-22		 39.70
On 2023-09-18		 2.41 6.08 41.93
On 2023-09-20		 41.26
On 2023-09-21		 -1.59 41.42
10D 42.33
On 2023-09-22		 38.78
On 2023-09-13		 2.52 6.37 39.76
On 2023-09-11		 38.78
On 2023-09-13		 -2.46 40.41
20D 42.33
On 2023-09-22		 38.70
On 2023-09-06		 2.70 6.86 40.77
On 2023-09-01		 38.70
On 2023-09-06		 -5.08 40.02
WTD 42.33
On 2023-09-22		 39.70
On 2023-09-18		 2.41 6.08 41.93
On 2023-09-20		 41.26
On 2023-09-21		 -1.59 41.42
MTD 42.33
On 2023-09-22		 38.70
On 2023-09-06		 2.07 5.18 40.77
On 2023-09-01		 38.70
On 2023-09-06		 -5.08 40.07
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22