H&R Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	153.18	153.18	153.18	153.18	142.79	0
2023-06-06	152.00	153.18	152.00	153.18	142.79	70
2023-06-05	147.00	147.00	147.00	147.00	135.68	0
2023-06-02	147.00	147.00	147.00	147.00	135.68	0
2023-06-01	147.00	147.00	147.00	147.00	135.68	0
2023-05-31	147.00	147.00	147.00	147.00	135.68	0
2023-05-30	147.00	147.00	147.00	147.00	135.68	0
2023-05-29	147.00	147.00	147.00	147.00	135.68	0
2023-05-26	147.00	147.00	147.00	147.00	135.68	0
2023-05-25	147.00	147.00	147.00	147.00	135.68	0
2023-05-24	147.00	147.00	147.00	147.00	135.68	0
2023-05-23	147.00	147.00	147.00	147.00	135.68	0
2023-05-22	147.00	147.00	147.00	147.00	135.68	0
2023-05-19	147.50	147.50	147.00	147.00	135.68	26
2023-05-18	159.00	159.00	159.00	159.00	146.76	0
2023-05-17	159.00	159.00	159.00	159.00	146.76	0
2023-05-16	159.00	159.00	159.00	159.00	146.76	0
2023-05-15	159.00	159.00	159.00	159.00	146.76	0
2023-05-12	159.00	159.00	159.00	159.00	146.76	0
2023-05-11	159.00	159.00	159.00	159.00	146.76	20
2023-05-10	164.00	164.00	164.00	164.00	151.37	0
2023-05-09	164.00	164.00	164.00	164.00	151.37	4
2023-05-08	170.90	170.90	170.90	170.90	157.74	0
2023-05-05	170.90	170.90	170.90	170.90	157.74	0
2023-05-04	170.90	170.90	170.90	170.90	157.74	0
2023-05-03	170.90	170.90	170.90	170.90	157.74	0
2023-05-02	170.90	170.90	170.90	170.90	157.74	0
2023-04-28	170.90	170.90	170.90	170.90	157.74	0
2023-04-27	170.90	170.90	170.90	170.90	157.74	0
2023-04-26	170.90	170.90	170.90	170.90	157.74	0
2023-04-25	170.90	170.90	170.90	170.90	157.74	0
2023-04-24	170.90	170.90	170.90	170.90	157.74	0
2023-04-20	170.90	170.90	170.90	170.90	157.74	0
2023-04-19	170.90	170.90	170.90	170.90	157.74	0
2023-04-18	170.90	170.90	170.90	170.90	157.74	0
2023-04-17	170.90	170.90	170.90	170.90	157.74	0
2023-04-14	170.90	170.90	170.90	170.90	157.74	0
2023-04-13	170.90	170.90	170.90	170.90	157.74	0
2023-04-12	170.90	170.90	170.90	170.90	157.74	15
2023-04-11	173.06	173.06	173.06	173.06	159.73	1
2023-04-10	173.16	173.16	173.16	173.16	159.83	0
2023-04-06	173.16	173.16	173.16	173.16	159.83	0
2023-04-05	173.16	173.16	173.16	173.16	159.83	0
2023-04-04	173.16	173.16	173.16	173.16	159.83	1
2023-04-03	184.00	184.00	184.00	184.00	169.83	0
2023-03-31	184.00	184.00	184.00	184.00	169.83	0
2023-03-30	184.00	184.00	184.00	184.00	169.83	0
2023-03-29	184.00	184.00	184.00	184.00	169.83	0
2023-03-28	184.00	184.00	184.00	184.00	169.83	0
2023-03-27	184.00	184.00	184.00	184.00	169.83	0
2023-03-24	184.00	184.00	184.00	184.00	169.83	0
2023-03-23	184.00	184.00	184.00	184.00	169.83	0
2023-03-22	184.00	184.00	184.00	184.00	169.83	0
2023-03-21	184.00	184.00	184.00	184.00	169.83	0
2023-03-20	184.00	184.00	184.00	184.00	169.83	0
2023-03-17	184.00	184.00	184.00	184.00	169.83	0
2023-03-16	184.00	184.00	184.00	184.00	169.83	3
2023-03-15	184.00	184.00	184.00	184.00	169.83	12
2023-03-14	184.23	184.23	184.23	184.23	170.04	0
2023-03-13	184.23	184.23	184.23	184.23	170.04	2

← NewerPage 15 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.