H&R Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 245.76 | 245.76 | 245.76 | 245.76 | 231.83 | 0 |
| 2024-02-27 | 245.76 | 245.76 | 245.76 | 245.76 | 231.83 | 1 |
| 2024-02-26 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-02-23 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-02-22 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-02-21 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-02-20 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-02-19 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-02-16 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-02-15 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-02-14 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-02-09 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-02-08 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-02-07 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-02-06 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-02-05 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-02-02 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-02-01 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-01-31 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-01-30 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-01-29 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-01-26 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-01-25 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-01-24 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-01-23 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 0 |
| 2024-01-22 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 10 |
| 2024-01-19 | 224.00 | 224.00 | 224.00 | 224.00 | 211.30 | 0 |
| 2024-01-18 | 224.00 | 224.00 | 224.00 | 224.00 | 211.30 | 10 |
| 2024-01-17 | 226.00 | 226.00 | 226.00 | 226.00 | 213.19 | 20 |
| 2024-01-16 | 224.76 | 224.76 | 224.76 | 224.76 | 212.02 | 120 |
| 2024-01-15 | 220.00 | 220.00 | 220.00 | 220.00 | 207.53 | 0 |
| 2024-01-12 | 220.00 | 220.00 | 220.00 | 220.00 | 207.53 | 70 |
| 2024-01-11 | 222.64 | 223.00 | 222.64 | 223.00 | 210.36 | 39 |
| 2024-01-10 | 226.00 | 226.00 | 226.00 | 226.00 | 213.19 | 30 |
| 2024-01-09 | 227.00 | 227.00 | 227.00 | 227.00 | 214.13 | 50 |
| 2024-01-08 | 230.00 | 230.00 | 230.00 | 230.00 | 216.96 | 80 |
| 2024-01-05 | 232.00 | 232.00 | 232.00 | 232.00 | 218.85 | 40 |
| 2024-01-04 | 233.00 | 233.00 | 233.00 | 233.00 | 219.79 | 70 |
| 2024-01-03 | 238.00 | 238.00 | 236.64 | 236.64 | 223.22 | 144 |
| 2024-01-02 | 239.25 | 239.25 | 239.25 | 239.25 | 225.68 | 60 |
| 2023-12-28 | 234.00 | 234.00 | 234.00 | 234.00 | 220.73 | 10 |
| 2023-12-27 | 235.20 | 235.20 | 235.20 | 235.20 | 221.86 | 50 |
| 2023-12-26 | 232.00 | 232.00 | 232.00 | 232.00 | 218.85 | 50 |
| 2023-12-22 | 230.40 | 230.40 | 230.40 | 230.40 | 217.34 | 40 |
| 2023-12-21 | 229.50 | 229.50 | 229.50 | 229.50 | 216.49 | 10 |
| 2023-12-20 | 232.00 | 232.00 | 232.00 | 232.00 | 218.85 | 70 |
| 2023-12-19 | 226.50 | 226.50 | 226.50 | 226.50 | 213.66 | 110 |
| 2023-12-18 | 228.93 | 228.93 | 228.93 | 228.93 | 215.95 | 30 |
| 2023-12-15 | 229.50 | 229.50 | 229.50 | 229.50 | 216.49 | 20 |
| 2023-12-14 | 232.50 | 232.50 | 232.50 | 232.50 | 219.32 | 30 |
| 2023-12-13 | 229.50 | 229.50 | 229.50 | 229.50 | 216.49 | 70 |
| 2023-12-12 | 232.64 | 232.64 | 232.64 | 232.64 | 219.45 | 10 |
| 2023-12-11 | 227.40 | 227.40 | 227.40 | 227.40 | 214.51 | 60 |
| 2023-12-08 | 224.00 | 224.84 | 224.00 | 224.84 | 212.09 | 65 |
| 2023-12-07 | 221.00 | 221.00 | 221.00 | 221.00 | 208.47 | 80 |
| 2023-12-06 | 220.00 | 220.00 | 220.00 | 220.00 | 207.53 | 100 |
| 2023-12-05 | 230.92 | 230.92 | 230.92 | 230.92 | 217.83 | 10 |
| 2023-12-04 | 229.63 | 231.00 | 229.63 | 231.00 | 217.90 | 61 |
| 2023-12-01 | 229.46 | 229.46 | 229.46 | 229.46 | 215.42 | 80 |
| 2023-11-30 | 227.50 | 227.50 | 227.50 | 227.50 | 213.58 | 90 |
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.