H&R Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	126.00	126.00	126.00	126.00	112.82	0
2022-03-25	126.00	126.00	126.00	126.00	112.82	0
2022-03-24	126.00	126.00	126.00	126.00	112.82	0
2022-03-23	126.00	126.00	126.00	126.00	112.82	0
2022-03-22	126.00	126.00	126.00	126.00	112.82	0
2022-03-21	126.00	126.00	126.00	126.00	112.82	0
2022-03-18	126.00	126.00	126.00	126.00	112.82	0
2022-03-17	126.00	126.00	126.00	126.00	112.82	0
2022-03-16	126.00	126.00	126.00	126.00	112.82	0
2022-03-15	126.00	126.00	126.00	126.00	112.82	0
2022-03-14	126.00	126.00	126.00	126.00	112.82	0
2022-03-11	126.00	126.00	126.00	126.00	112.82	0
2022-03-10	126.00	126.00	126.00	126.00	112.82	0
2022-03-09	126.00	126.00	126.00	126.00	112.82	0
2022-03-08	126.00	126.00	126.00	126.00	112.82	0
2022-03-07	126.00	126.00	126.00	126.00	112.82	0
2022-03-04	126.00	126.00	126.00	126.00	111.70	0
2022-03-03	126.00	126.00	126.00	126.00	111.70	0
2022-03-02	126.00	126.00	126.00	126.00	111.70	0
2022-02-25	126.00	126.00	126.00	126.00	111.70	0
2022-02-24	126.00	126.00	126.00	126.00	111.70	0
2022-02-23	126.00	126.00	126.00	126.00	111.70	0
2022-02-22	126.00	126.00	126.00	126.00	111.70	0
2022-02-21	126.00	126.00	126.00	126.00	111.70	0
2022-02-18	126.00	126.00	126.00	126.00	111.70	0
2022-02-17	126.00	126.00	126.00	126.00	111.70	0
2022-02-16	126.00	126.00	126.00	126.00	111.70	0
2022-02-15	126.00	126.00	126.00	126.00	111.70	0
2022-02-14	126.00	126.00	126.00	126.00	111.70	0
2022-02-11	126.00	126.00	126.00	126.00	111.70	0
2022-02-10	126.00	126.00	126.00	126.00	111.70	0
2022-02-09	126.00	126.00	126.00	126.00	111.70	0
2022-02-08	126.00	126.00	126.00	126.00	111.70	0
2022-02-07	126.00	126.00	126.00	126.00	111.70	0
2022-02-04	126.00	126.00	126.00	126.00	111.70	24
2022-02-03	120.00	120.00	120.00	120.00	106.38	0
2022-02-02	120.00	120.00	120.00	120.00	106.38	0
2022-02-01	120.00	120.00	120.00	120.00	106.38	0
2022-01-31	120.00	120.00	120.00	120.00	106.38	1
2022-01-28	119.07	119.07	119.07	119.07	105.56	0
2022-01-27	119.07	119.07	119.07	119.07	105.56	0
2022-01-26	119.07	119.07	119.07	119.07	105.56	0
2022-01-25	119.07	119.07	119.07	119.07	105.56	0
2022-01-24	117.30	119.07	117.30	119.07	105.56	8
2022-01-21	118.50	118.50	118.50	118.50	105.05	20
2022-01-20	136.80	136.80	136.80	136.80	121.28	0
2022-01-19	136.80	136.80	136.80	136.80	121.28	0
2022-01-18	136.80	136.80	136.80	136.80	121.28	0
2022-01-17	136.80	136.80	136.80	136.80	121.28	0
2022-01-14	136.80	136.80	136.80	136.80	121.28	0
2022-01-13	136.80	136.80	136.80	136.80	121.28	0
2022-01-12	136.80	136.80	136.80	136.80	121.28	0
2022-01-11	136.80	136.80	136.80	136.80	121.28	0
2022-01-10	136.80	136.80	136.80	136.80	121.28	0
2022-01-07	136.80	136.80	136.80	136.80	121.28	0
2022-01-06	134.73	136.80	134.73	136.80	121.28	2
2022-01-05	135.50	135.50	135.50	135.50	120.12	0
2022-01-04	135.50	135.50	135.50	135.50	120.12	0
2022-01-03	135.50	135.50	135.50	135.50	120.12	0
2021-12-30	135.50	135.50	135.50	135.50	120.12	0

← NewerPage 20 of 21 · 1,252 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.