H&R Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	225.86	225.86	225.86	225.86	206.84	0
2022-12-12	225.86	225.86	225.86	225.86	206.84	0
2022-12-09	225.86	225.86	225.86	225.86	206.84	0
2022-12-08	225.86	225.86	225.86	225.86	206.84	0
2022-12-07	225.86	225.86	225.86	225.86	206.84	0
2022-12-06	225.86	225.86	225.86	225.86	206.84	0
2022-12-05	225.86	225.86	225.86	225.86	206.84	0
2022-12-02	225.86	225.86	225.86	225.86	205.39	0
2022-12-01	225.86	225.86	225.86	225.86	205.39	0
2022-11-30	204.57	225.86	204.57	225.86	205.39	10
2022-11-29	237.82	237.82	237.82	237.82	216.27	0
2022-11-28	237.82	237.82	237.82	237.82	216.27	0
2022-11-25	237.82	237.82	237.82	237.82	216.27	0
2022-11-24	237.82	237.82	237.82	237.82	216.27	0
2022-11-23	237.82	237.82	237.82	237.82	216.27	0
2022-11-22	237.82	237.82	237.82	237.82	216.27	3
2022-11-21	223.63	223.63	223.63	223.63	203.36	10
2022-11-18	226.35	226.35	226.35	226.35	205.84	10
2022-11-17	226.38	226.38	226.38	226.38	205.86	20
2022-11-16	216.35	216.35	216.35	216.35	196.74	10
2022-11-14	213.57	213.57	213.57	213.57	194.21	0
2022-11-11	216.26	216.26	213.57	213.57	194.21	41
2022-11-10	219.00	220.00	219.00	220.00	200.06	61
2022-11-09	208.00	208.00	208.00	208.00	189.15	170
2022-11-08	208.00	208.00	208.00	208.00	189.15	280
2022-11-07	203.71	203.71	203.71	203.71	185.25	290
2022-11-04	204.60	204.60	197.50	197.50	179.60	201
2022-11-03	200.67	201.80	200.67	201.80	183.51	425
2022-11-01	211.00	211.00	211.00	211.00	191.88	280
2022-10-31	217.58	217.58	216.00	216.00	196.42	193
2022-10-28	220.00	220.00	220.00	220.00	200.06	0
2022-10-27	220.00	220.00	220.00	220.00	200.06	190
2022-10-26	221.00	221.00	219.14	219.14	199.28	270
2022-10-25	218.62	218.62	218.62	218.62	198.81	40
2022-10-24	218.22	218.22	218.22	218.22	198.44	220
2022-10-21	211.20	211.20	211.20	211.20	192.06	190
2022-10-20	212.31	212.31	212.31	212.31	193.07	80
2022-10-19	215.26	215.26	215.26	215.26	195.75	20
2022-10-18	216.87	216.87	216.87	216.87	197.21	210
2022-10-17	200.97	215.00	200.97	214.83	195.36	171
2022-10-14	211.52	211.52	208.74	208.74	189.82	61
2022-10-13	203.40	203.40	203.40	203.40	184.97	180
2022-10-11	198.84	198.84	198.84	198.84	180.82	120
2022-10-10	201.00	201.00	201.00	201.00	182.78	101
2022-10-07	206.01	206.22	200.01	200.01	181.88	217
2022-10-06	208.27	208.27	208.27	208.27	189.39	110
2022-10-05	210.00	214.25	210.00	214.25	194.83	296
2022-10-04	217.16	217.16	211.68	214.62	195.17	62
2022-10-03	210.14	210.54	210.14	210.54	191.46	384
2022-09-30	236.00	236.00	236.00	236.00	214.61	0
2022-09-29	236.00	236.00	236.00	236.00	214.61	10
2022-09-28	235.00	235.00	235.00	235.00	213.70	70
2022-09-27	227.00	227.00	227.00	227.00	206.43	0
2022-09-26	227.00	227.00	227.00	227.00	206.43	0
2022-09-23	227.00	227.00	227.00	227.00	206.43	10
2022-09-22	228.80	228.80	228.80	228.80	208.06	30
2022-09-21	236.70	236.70	236.70	236.70	215.25	50
2022-09-20	231.74	231.74	231.74	231.74	210.74	0
2022-09-19	231.74	231.74	231.74	231.74	210.74	50
2022-09-16	235.80	235.80	235.00	235.00	213.70	91

← NewerPage 17 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.