H&R Block, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	223.30	223.30	223.30	223.30	209.63	80
2023-11-28	222.00	222.00	222.00	222.00	208.41	90
2023-11-27	232.20	232.20	232.20	232.20	217.99	120
2023-11-24	231.00	231.00	231.00	231.00	216.86	250
2023-11-23	230.00	230.00	230.00	230.00	215.92	0
2023-11-22	230.00	230.00	230.00	230.00	215.92	120
2023-11-21	214.94	227.00	214.94	227.00	213.11	136
2023-11-20	222.64	222.64	222.64	222.64	209.01	90
2023-11-17	223.00	223.00	222.60	222.60	208.98	81
2023-11-16	221.00	221.00	221.00	221.00	207.47	50
2023-11-14	223.90	223.90	223.90	223.90	210.20	50
2023-11-13	220.40	220.40	220.40	220.40	206.91	200
2023-11-10	217.76	220.00	216.50	220.00	206.54	35
2023-11-09	206.00	206.00	206.00	206.00	193.39	0
2023-11-08	206.00	206.00	206.00	206.00	193.39	0
2023-11-07	206.00	206.00	206.00	206.00	193.39	0
2023-11-06	206.20	206.20	206.00	206.00	193.39	11
2023-11-03	219.30	219.30	219.30	219.30	205.88	0
2023-11-01	219.30	219.30	219.30	219.30	205.88	0
2023-10-31	219.30	219.30	219.30	219.30	205.88	0
2023-10-30	219.30	219.30	219.30	219.30	205.88	0
2023-10-27	219.30	219.30	219.30	219.30	205.88	0
2023-10-26	219.30	219.30	219.30	219.30	205.88	0
2023-10-25	219.30	219.30	219.30	219.30	205.88	0
2023-10-24	219.30	219.30	219.30	219.30	205.88	0
2023-10-23	219.30	219.30	219.30	219.30	205.88	0
2023-10-20	218.04	219.30	218.04	219.30	205.88	12
2023-10-19	219.56	219.56	219.56	219.56	206.12	0
2023-10-18	219.56	219.56	219.56	219.56	206.12	0
2023-10-17	219.56	219.56	219.56	219.56	206.12	1
2023-10-16	220.22	220.22	220.22	220.22	206.74	2
2023-10-13	218.00	218.00	218.00	218.00	204.66	0
2023-10-11	218.00	218.00	218.00	218.00	204.66	10
2023-10-10	205.38	205.38	205.38	205.38	192.81	0
2023-10-09	205.38	205.38	205.38	205.38	192.81	0
2023-10-06	205.38	205.38	205.38	205.38	192.81	0
2023-10-05	205.38	205.38	205.38	205.38	192.81	0
2023-10-04	205.38	205.38	205.38	205.38	192.81	0
2023-10-03	205.38	205.38	205.38	205.38	192.81	0
2023-10-02	205.38	205.38	205.38	205.38	192.81	0
2023-09-29	205.38	205.38	205.38	205.38	192.81	0
2023-09-28	205.38	205.38	205.38	205.38	192.81	0
2023-09-27	205.38	205.38	205.38	205.38	192.81	0
2023-09-26	205.38	205.38	205.38	205.38	192.81	0
2023-09-25	205.38	205.38	205.38	205.38	192.81	4
2023-09-22	203.80	203.80	203.80	203.80	191.33	0
2023-09-21	203.80	203.80	203.80	203.80	191.33	0
2023-09-20	203.80	203.80	203.80	203.80	191.33	8
2023-09-19	193.04	193.04	193.04	193.04	181.23	0
2023-09-18	193.04	193.04	193.04	193.04	181.23	0
2023-09-15	192.20	193.04	191.80	193.04	181.23	20
2023-09-14	164.60	164.60	164.60	164.60	154.53	0
2023-09-13	164.60	164.60	164.60	164.60	154.53	0
2023-09-12	164.60	164.60	164.60	164.60	154.53	0
2023-09-11	164.60	164.60	164.60	164.60	154.53	0
2023-09-08	164.60	164.60	164.60	164.60	154.53	0
2023-09-06	164.60	164.60	164.60	164.60	154.53	0
2023-09-05	164.60	164.60	164.60	164.60	154.53	0
2023-09-04	164.60	164.60	164.60	164.60	153.44	0
2023-09-01	164.60	164.60	164.60	164.60	153.44	0

← NewerPage 13 of 21 · 1,251 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.