H&R Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	187.70	187.70	187.70	187.70	173.25	0
2023-03-09	187.70	187.70	187.70	187.70	173.25	0
2023-03-08	187.70	187.70	187.70	187.70	173.25	0
2023-03-07	187.70	187.70	187.70	187.70	173.25	0
2023-03-06	187.70	187.70	187.70	187.70	173.25	0
2023-03-03	171.54	188.20	171.54	187.70	171.89	4
2023-03-02	201.80	201.80	201.80	201.80	184.80	0
2023-03-01	201.80	201.80	201.80	201.80	184.80	0
2023-02-28	201.80	201.80	201.80	201.80	184.80	0
2023-02-27	201.80	201.80	201.80	201.80	184.80	0
2023-02-24	201.80	201.80	201.80	201.80	184.80	0
2023-02-23	201.80	201.80	201.80	201.80	184.80	0
2023-02-22	201.80	201.80	201.80	201.80	184.80	0
2023-02-17	201.80	201.80	201.80	201.80	184.80	200
2023-02-16	201.80	201.80	201.80	201.80	184.80	0
2023-02-15	201.80	201.80	201.80	201.80	184.80	0
2023-02-14	201.80	201.80	201.80	201.80	184.80	0
2023-02-13	201.80	201.80	201.80	201.80	184.80	0
2023-02-10	201.80	201.80	201.80	201.80	184.80	1
2023-02-09	203.90	203.90	203.90	203.90	186.73	0
2023-02-08	203.90	203.90	203.90	203.90	186.73	1
2023-02-07	204.00	204.00	204.00	204.00	186.82	1
2023-02-06	194.77	194.77	194.77	194.77	178.36	0
2023-02-03	194.77	194.77	194.77	194.77	178.36	0
2023-02-02	194.77	194.77	194.77	194.77	178.36	0
2023-02-01	194.77	194.77	194.77	194.77	178.36	0
2023-01-31	194.77	194.77	194.77	194.77	178.36	0
2023-01-30	194.77	194.77	194.77	194.77	178.36	1
2023-01-27	194.75	194.75	194.75	194.75	178.35	0
2023-01-26	193.00	194.94	193.00	194.75	178.35	4
2023-01-25	191.34	191.34	191.34	191.34	175.22	0
2023-01-24	191.34	191.34	191.34	191.34	175.22	0
2023-01-23	191.34	191.34	191.34	191.34	175.22	0
2023-01-20	191.34	191.34	191.34	191.34	175.22	0
2023-01-19	191.34	191.34	191.34	191.34	175.22	0
2023-01-18	191.34	191.34	191.34	191.34	175.22	0
2023-01-17	191.34	191.34	191.34	191.34	175.22	0
2023-01-16	191.34	191.34	191.34	191.34	175.22	0
2023-01-13	191.34	191.34	191.34	191.34	175.22	0
2023-01-12	191.34	191.34	191.34	191.34	175.22	0
2023-01-11	191.34	191.34	191.34	191.34	175.22	0
2023-01-10	191.34	191.34	191.34	191.34	175.22	0
2023-01-09	191.34	191.34	191.34	191.34	175.22	0
2023-01-06	191.34	191.34	191.34	191.34	175.22	0
2023-01-05	191.34	191.34	191.34	191.34	175.22	1
2023-01-04	194.50	194.50	194.50	194.50	178.12	0
2023-01-03	194.50	194.50	194.50	194.50	178.12	5
2023-01-02	194.50	194.50	194.50	194.50	178.12	0
2022-12-29	194.50	194.50	194.50	194.50	178.12	0
2022-12-28	194.50	194.50	194.50	194.50	178.12	5
2022-12-27	222.30	222.30	222.30	222.30	203.58	0
2022-12-26	222.30	222.30	222.30	222.30	203.58	0
2022-12-23	222.30	222.30	222.30	222.30	203.58	0
2022-12-22	222.30	222.30	222.30	222.30	203.58	0
2022-12-21	222.30	222.30	222.30	222.30	203.58	0
2022-12-20	222.30	222.30	222.30	222.30	203.58	0
2022-12-19	222.30	222.30	222.30	222.30	203.58	4
2022-12-16	222.30	222.30	222.30	222.30	203.58	0
2022-12-15	222.30	222.30	222.30	222.30	203.58	0
2022-12-14	193.37	223.24	193.37	222.30	203.58	6

← NewerPage 16 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.