H&R Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 0 |
| 2024-08-19 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 0 |
| 2024-08-16 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 0 |
| 2024-08-15 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 0 |
| 2024-08-14 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 0 |
| 2024-08-13 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 0 |
| 2024-08-12 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 1 |
| 2024-08-09 | 314.82 | 314.82 | 314.82 | 314.82 | 299.71 | 0 |
| 2024-08-08 | 314.82 | 314.82 | 314.82 | 314.82 | 299.71 | 0 |
| 2024-08-07 | 314.82 | 314.82 | 314.82 | 314.82 | 299.71 | 2 |
| 2024-08-06 | 314.82 | 314.82 | 314.82 | 314.82 | 299.71 | 0 |
| 2024-08-05 | 314.82 | 314.82 | 314.82 | 314.82 | 299.71 | 1,408 |
| 2024-08-02 | 327.70 | 327.70 | 327.70 | 327.70 | 311.97 | 0 |
| 2024-08-01 | 327.03 | 327.70 | 327.03 | 327.70 | 311.97 | 1,408 |
| 2024-07-31 | 322.00 | 322.00 | 322.00 | 322.00 | 306.54 | 0 |
| 2024-07-30 | 322.00 | 322.00 | 322.00 | 322.00 | 306.54 | 0 |
| 2024-07-29 | 322.00 | 322.00 | 322.00 | 322.00 | 306.54 | 0 |
| 2024-07-26 | 322.00 | 322.00 | 322.00 | 322.00 | 306.54 | 1 |
| 2024-07-25 | 311.24 | 311.24 | 311.24 | 311.24 | 296.30 | 0 |
| 2024-07-24 | 311.24 | 311.24 | 311.24 | 311.24 | 296.30 | 0 |
| 2024-07-23 | 311.24 | 311.24 | 311.24 | 311.24 | 296.30 | 0 |
| 2024-07-22 | 311.24 | 311.24 | 311.24 | 311.24 | 296.30 | 0 |
| 2024-07-19 | 311.24 | 311.24 | 311.24 | 311.24 | 296.30 | 0 |
| 2024-07-18 | 311.24 | 311.24 | 311.24 | 311.24 | 296.30 | 0 |
| 2024-07-17 | 311.24 | 311.24 | 311.24 | 311.24 | 296.30 | 0 |
| 2024-07-16 | 311.24 | 311.24 | 311.24 | 311.24 | 296.30 | 0 |
| 2024-07-15 | 311.24 | 311.24 | 311.24 | 311.24 | 296.30 | 0 |
| 2024-07-12 | 311.24 | 311.24 | 311.24 | 311.24 | 296.30 | 0 |
| 2024-07-11 | 311.24 | 311.24 | 311.24 | 311.24 | 296.30 | 0 |
| 2024-07-10 | 311.24 | 311.24 | 311.24 | 311.24 | 296.30 | 0 |
| 2024-07-09 | 311.24 | 311.24 | 311.24 | 311.24 | 296.30 | 0 |
| 2024-07-08 | 311.24 | 311.24 | 311.24 | 311.24 | 296.30 | 0 |
| 2024-07-05 | 311.24 | 311.24 | 311.24 | 311.24 | 296.30 | 0 |
| 2024-07-04 | 311.24 | 311.24 | 311.24 | 311.24 | 296.30 | 0 |
| 2024-07-03 | 311.24 | 311.24 | 311.24 | 311.24 | 296.30 | 5 |
| 2024-07-02 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-07-01 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-28 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-27 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-26 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-25 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-24 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-21 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-20 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-19 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-18 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-17 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-14 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-13 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-12 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-11 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-10 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-07 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-06 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-05 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-04 | 269.00 | 269.00 | 269.00 | 269.00 | 256.09 | 0 |
| 2024-06-03 | 269.00 | 269.00 | 269.00 | 269.00 | 254.91 | 0 |
| 2024-05-31 | 269.00 | 269.00 | 269.00 | 269.00 | 254.91 | 0 |
| 2024-05-29 | 269.00 | 269.00 | 269.00 | 269.00 | 254.91 | 0 |
| 2024-05-28 | 269.00 | 269.00 | 269.00 | 269.00 | 254.91 | 0 |
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.