H&R Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 339.32 | 339.32 | 339.32 | 339.32 | 324.53 | 0 |
| 2024-11-08 | 339.32 | 339.32 | 339.32 | 339.32 | 324.53 | 0 |
| 2024-11-07 | 339.32 | 339.32 | 339.32 | 339.32 | 324.53 | 0 |
| 2024-11-06 | 339.32 | 339.32 | 339.32 | 339.32 | 324.53 | 0 |
| 2024-11-05 | 339.32 | 339.32 | 339.32 | 339.32 | 324.53 | 0 |
| 2024-11-04 | 339.32 | 339.32 | 339.32 | 339.32 | 324.53 | 0 |
| 2024-11-01 | 339.32 | 339.32 | 339.32 | 339.32 | 324.53 | 0 |
| 2024-10-31 | 339.32 | 339.32 | 339.32 | 339.32 | 324.53 | 0 |
| 2024-10-30 | 339.32 | 339.32 | 339.32 | 339.32 | 324.53 | 0 |
| 2024-10-29 | 339.32 | 339.32 | 339.32 | 339.32 | 324.53 | 0 |
| 2024-10-28 | 339.32 | 339.32 | 339.32 | 339.32 | 324.53 | 0 |
| 2024-10-25 | 339.32 | 339.32 | 339.32 | 339.32 | 324.53 | 1 |
| 2024-10-24 | 345.78 | 345.78 | 345.78 | 345.78 | 330.71 | 0 |
| 2024-10-23 | 345.78 | 345.78 | 345.78 | 345.78 | 330.71 | 0 |
| 2024-10-22 | 345.78 | 345.78 | 345.78 | 345.78 | 330.71 | 0 |
| 2024-10-21 | 345.78 | 345.78 | 345.78 | 345.78 | 330.71 | 0 |
| 2024-10-18 | 345.78 | 345.78 | 345.78 | 345.78 | 330.71 | 0 |
| 2024-10-17 | 345.78 | 345.78 | 345.78 | 345.78 | 330.71 | 0 |
| 2024-10-16 | 345.78 | 345.78 | 345.78 | 345.78 | 330.71 | 0 |
| 2024-10-15 | 345.78 | 345.78 | 345.78 | 345.78 | 330.71 | 0 |
| 2024-10-14 | 345.78 | 345.78 | 345.78 | 345.78 | 330.71 | 1 |
| 2024-10-11 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-10-10 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-10-09 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-10-08 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-10-07 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-10-04 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-10-03 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-10-02 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-10-01 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-09-30 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-09-27 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-09-26 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-09-25 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-09-24 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-09-23 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-09-20 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-09-19 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-09-18 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-09-17 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 0 |
| 2024-09-16 | 354.20 | 354.20 | 354.20 | 354.20 | 338.77 | 1 |
| 2024-09-13 | 354.55 | 354.55 | 354.55 | 354.55 | 339.10 | 0 |
| 2024-09-12 | 354.55 | 354.55 | 354.55 | 354.55 | 339.10 | 0 |
| 2024-09-11 | 354.55 | 354.55 | 354.55 | 354.55 | 339.10 | 0 |
| 2024-09-10 | 354.55 | 354.55 | 354.55 | 354.55 | 339.10 | 0 |
| 2024-09-09 | 354.55 | 354.55 | 354.55 | 354.55 | 339.10 | 0 |
| 2024-09-06 | 302.44 | 354.55 | 302.44 | 354.55 | 339.10 | 4 |
| 2024-09-05 | 310.00 | 310.00 | 310.00 | 310.00 | 296.49 | 0 |
| 2024-09-04 | 310.00 | 310.00 | 310.00 | 310.00 | 296.49 | 0 |
| 2024-09-03 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 0 |
| 2024-09-02 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 0 |
| 2024-08-30 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 0 |
| 2024-08-29 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 0 |
| 2024-08-28 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 0 |
| 2024-08-27 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 0 |
| 2024-08-26 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 0 |
| 2024-08-23 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 0 |
| 2024-08-22 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 0 |
| 2024-08-21 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 0 |
| 2024-08-20 | 310.00 | 310.00 | 310.00 | 310.00 | 295.12 | 0 |
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.