H&R Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-10-14 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-10-13 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-10-12 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-10-09 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-10-08 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-10-07 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-10-06 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-10-05 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-10-02 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-10-01 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-30 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-29 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-28 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-25 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-24 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-23 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-22 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-21 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-18 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-17 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-16 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-15 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-14 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-11 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-10 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-09 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-08 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-07 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-04 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0 |
| 2026-09-03 | 257.92 | 260.49 | 257.92 | 260.49 | 260.49 | 60 |
| 2026-09-02 | 279.18 | 279.18 | 279.18 | 279.18 | 279.18 | 0 |
| 2026-09-01 | 279.18 | 279.18 | 279.18 | 279.18 | 277.53 | 0 |
| 2026-08-31 | 279.18 | 279.18 | 279.18 | 279.18 | 277.53 | 0 |
| 2026-08-28 | 279.18 | 279.18 | 279.18 | 279.18 | 277.53 | 0 |
| 2026-08-27 | 279.18 | 279.18 | 279.18 | 279.18 | 277.53 | 0 |
| 2026-08-26 | 279.18 | 279.18 | 279.18 | 279.18 | 277.53 | 0 |
| 2026-08-25 | 279.18 | 279.18 | 279.18 | 279.18 | 277.53 | 0 |
| 2026-08-24 | 279.18 | 279.18 | 279.18 | 279.18 | 277.53 | 0 |
| 2026-08-21 | 279.18 | 279.18 | 279.18 | 279.18 | 277.53 | 0 |
| 2026-08-20 | 279.18 | 279.18 | 279.18 | 279.18 | 277.53 | 30 |
| 2026-08-19 | 266.28 | 266.28 | 266.28 | 266.28 | 264.70 | 0 |
| 2026-08-18 | 266.28 | 266.28 | 266.28 | 266.28 | 264.70 | 0 |
| 2026-08-17 | 270.48 | 270.48 | 266.28 | 266.28 | 264.70 | 22 |
| 2026-08-14 | 238.74 | 238.74 | 238.74 | 238.74 | 237.33 | 0 |
| 2026-08-13 | 238.74 | 238.74 | 238.74 | 238.74 | 237.33 | 0 |
| 2026-08-12 | 238.74 | 238.74 | 238.74 | 238.74 | 237.33 | 0 |
| 2026-08-11 | 251.40 | 251.40 | 238.74 | 238.74 | 237.33 | 5 |
| 2026-08-10 | 174.78 | 174.78 | 174.78 | 174.78 | 173.75 | 0 |
| 2026-08-07 | 174.78 | 174.78 | 174.78 | 174.78 | 173.75 | 0 |
| 2026-08-06 | 174.78 | 174.78 | 174.78 | 174.78 | 173.75 | 0 |
| 2026-08-05 | 174.78 | 174.78 | 174.78 | 174.78 | 173.75 | 0 |
| 2026-08-04 | 174.78 | 174.78 | 174.78 | 174.78 | 173.75 | 0 |
| 2026-08-03 | 174.78 | 174.78 | 174.78 | 174.78 | 173.75 | 0 |
| 2026-07-31 | 174.78 | 174.78 | 174.78 | 174.78 | 173.75 | 0 |
| 2026-07-30 | 174.78 | 174.78 | 174.78 | 174.78 | 173.75 | 0 |
| 2026-07-29 | 174.78 | 174.78 | 174.78 | 174.78 | 173.75 | 0 |
| 2026-07-28 | 174.78 | 174.78 | 174.78 | 174.78 | 173.75 | 0 |
| 2026-07-27 | 174.78 | 174.78 | 174.78 | 174.78 | 173.75 | 0 |
| 2026-07-24 | 174.78 | 174.78 | 174.78 | 174.78 | 173.75 | 0 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 1.6078 USD |
| 2026-06-02 | 1.5154 USD |
| 2026-03-03 | 1.5176 USD |
| 2025-12-03 | 1.5839 USD |
| 2025-09-03 | 1.5687 USD |
| 2025-06-03 | 1.4319 USD |
| 2025-02-27 | 1.5164 USD |
| 2024-12-04 | 1.5942 USD |
| 2024-09-04 | 1.4353 USD |
| 2024-06-04 | 1.2312 USD |
| 2024-03-04 | 1.1252 USD |
| 2023-12-04 | 1.0952 USD |
| 2023-09-05 | 1.1582 USD |
| 2023-06-06 | 1.4502 USD |
| 2023-03-06 | 1.4696 USD |
| 2022-12-05 | 1.5791 USD |
| 2022-09-06 | 1.4908 USD |
| 2022-06-07 | 1.4551 USD |
| 2022-03-07 | 1.2466 USD |
| 2021-12-03 | 1.5328 USD |
| 2021-09-09 | 1.4634 USD |
| 2021-06-24 | 1.3578 USD |
| 2021-03-15 | 1.4707 USD |
| 2020-12-04 | 1.3846 USD |
| 2020-09-10 | 1.4276 USD |
| 2020-06-25 | 1.3948 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.