H&R Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	233.22	236.36	233.22	236.36	214.94	41
2022-09-14	233.22	233.22	233.22	233.22	212.08	60
2022-09-13	233.07	233.07	233.07	233.07	211.95	150
2022-09-12	231.19	232.32	231.19	232.32	211.26	161
2022-09-09	233.04	233.04	233.04	233.04	211.92	130
2022-09-08	236.04	236.04	236.04	236.04	214.65	40
2022-09-06	234.53	234.53	229.31	229.31	208.53	443
2022-09-05	234.53	234.53	234.53	234.53	211.92	0
2022-09-02	234.53	234.53	234.53	234.53	211.92	300
2022-09-01	235.91	235.91	235.91	235.91	213.17	350
2022-08-31	234.00	234.00	234.00	234.00	211.44	410
2022-08-30	228.00	228.00	228.00	228.00	206.02	400
2022-08-29	230.65	230.82	230.65	230.82	208.57	365
2022-08-26	237.68	237.68	237.68	237.68	214.76	330
2022-08-25	238.90	238.90	238.67	238.67	215.66	339
2022-08-24	236.66	236.66	236.66	236.66	213.84	410
2022-08-23	238.80	238.80	238.80	238.80	215.78	300
2022-08-22	241.24	241.24	241.24	241.24	217.98	130
2022-08-19	249.00	249.00	249.00	249.00	224.99	520
2022-08-18	250.61	253.00	249.75	249.75	225.67	680
2022-08-17	249.00	249.60	248.16	248.16	224.23	195
2022-08-16	242.50	242.70	242.50	242.70	219.30	71
2022-08-15	234.78	234.87	234.78	234.87	212.23	1,370
2022-08-12	227.95	230.00	227.95	228.16	206.16	89
2022-08-11	228.00	228.00	228.00	228.00	206.02	35
2022-08-10	207.19	207.19	207.19	207.19	187.21	0
2022-08-09	207.19	207.19	207.19	207.19	187.21	310
2022-08-08	205.50	205.50	204.33	204.33	184.63	346
2022-08-05	206.01	207.69	206.01	207.69	187.67	692
2022-08-04	209.50	209.50	207.90	207.90	187.86	566
2022-08-03	205.59	205.59	205.59	205.59	185.77	0
2022-08-02	203.50	206.85	203.50	205.59	185.77	553
2022-08-01	207.00	207.00	207.00	207.00	187.04	330
2022-07-29	205.00	207.90	205.00	206.64	186.72	293
2022-07-28	203.07	204.96	203.07	204.96	185.20	477
2022-07-27	206.35	206.35	206.07	206.22	186.34	300
2022-07-26	208.00	208.00	207.70	207.70	187.67	190
2022-07-25	208.95	210.00	208.95	210.00	189.75	276
2022-07-22	205.71	205.71	205.71	205.71	185.88	80
2022-07-21	206.16	206.16	206.16	206.16	186.28	140
2022-07-20	204.44	204.44	204.44	204.44	184.73	60
2022-07-19	204.62	205.40	204.62	205.40	185.60	123
2022-07-18	201.62	202.20	199.80	199.80	180.54	278
2022-07-15	201.00	202.60	201.00	202.60	183.07	2
2022-07-14	199.36	199.36	199.36	199.36	180.14	130
2022-07-13	198.40	199.00	197.40	199.00	179.81	62
2022-07-12	200.00	200.00	200.00	200.00	180.72	150
2022-07-11	199.00	199.00	199.00	199.00	179.81	260
2022-07-08	196.65	197.98	196.65	197.98	178.89	34
2022-07-07	194.60	195.00	194.60	195.00	176.20	273
2022-07-06	198.00	198.00	198.00	198.00	178.91	220
2022-07-05	195.50	196.40	195.50	196.40	177.46	646
2022-07-04	193.00	193.00	193.00	193.00	174.39	0
2022-07-01	193.00	193.00	193.00	193.00	174.39	42
2022-06-30	184.65	184.65	184.65	184.65	166.85	40
2022-06-29	182.78	182.78	182.78	182.78	165.16	0
2022-06-28	182.78	182.78	182.78	182.78	165.16	20
2022-06-27	183.80	185.55	183.80	185.55	167.66	65
2022-06-24	181.10	181.10	181.10	181.10	163.64	40
2022-06-23	177.50	177.50	177.50	177.50	160.39	88

← NewerPage 18 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.