NYSE:HRB
H&R Block Inc Stock Price (Quote)
$52.30
-0.710 (-1.34%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $45.87 | $54.21 | Friday, 17th May 2024 HRB stock ended at $52.30. This is 1.34% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.05% from a day low at $51.83 to a day high of $52.89. |
90 days | $45.64 | $54.21 | |
52 weeks | $28.83 | $54.21 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | $52.89 | $52.89 | $51.83 | $52.30 | 1 184 013 |
May 16, 2024 | $53.08 | $53.23 | $52.13 | $53.01 | 1 264 780 |
May 15, 2024 | $53.16 | $53.74 | $53.01 | $53.17 | 892 960 |
May 14, 2024 | $53.00 | $53.55 | $52.43 | $53.04 | 2 397 697 |
May 13, 2024 | $53.23 | $53.41 | $52.10 | $52.70 | 3 301 500 |
May 10, 2024 | $52.50 | $54.21 | $50.81 | $53.53 | 3 542 130 |
May 09, 2024 | $48.55 | $49.28 | $48.46 | $49.19 | 1 100 472 |
May 08, 2024 | $49.30 | $49.56 | $48.33 | $48.53 | 870 327 |
May 07, 2024 | $48.93 | $50.05 | $48.78 | $49.31 | 1 540 378 |
May 06, 2024 | $47.79 | $48.82 | $47.70 | $48.76 | 897 830 |
May 03, 2024 | $48.43 | $48.59 | $47.51 | $47.53 | 656 171 |
May 02, 2024 | $48.23 | $48.23 | $47.51 | $48.03 | 581 498 |
May 01, 2024 | $47.07 | $48.00 | $46.46 | $47.70 | 651 785 |
Apr 30, 2024 | $46.96 | $47.63 | $46.96 | $47.23 | 986 843 |
Apr 29, 2024 | $46.72 | $47.39 | $46.64 | $47.23 | 654 897 |
Apr 26, 2024 | $46.45 | $47.24 | $45.87 | $46.50 | 1 357 984 |
Apr 25, 2024 | $47.67 | $47.92 | $46.58 | $46.64 | 1 286 821 |
Apr 24, 2024 | $47.74 | $48.21 | $47.64 | $47.93 | 900 165 |
Apr 23, 2024 | $47.22 | $48.10 | $46.87 | $47.65 | 1 032 570 |
Apr 22, 2024 | $47.01 | $47.47 | $46.49 | $47.28 | 816 934 |
Apr 19, 2024 | $46.55 | $46.94 | $46.44 | $46.84 | 412 460 |
Apr 18, 2024 | $47.11 | $47.11 | $46.16 | $46.57 | 450 458 |
Apr 17, 2024 | $47.43 | $47.50 | $46.70 | $46.87 | 748 255 |
Apr 16, 2024 | $46.45 | $47.17 | $46.30 | $47.11 | 904 329 |
Apr 15, 2024 | $46.71 | $46.93 | $45.97 | $46.32 | 658 401 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HRB stock historical prices to predict future price movements?
Trend Analysis: Examine the HRB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HRB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.