H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-12	53.580	54.020	53.460	54.020	49.968	382
2024-07-11	53.460	53.460	53.015	53.015	49.038	203
2024-07-10	52.730	52.840	52.410	52.820	48.858	103
2024-07-09	53.490	53.870	53.334	53.348	49.346	28
2024-07-08	55.250	55.400	53.870	54.085	50.028	595
2024-07-05	54.990	54.990	54.660	54.660	50.560	69
2024-07-03	55.435	56.600	55.280	56.002	51.801	557
2024-07-02	54.270	55.410	54.270	55.410	51.253	366
2024-07-01	54.100	54.510	54.100	54.510	50.421	166
2024-06-28	53.260	54.260	53.260	53.950	49.903	2,364
2024-06-27	53.380	54.325	53.260	53.390	49.385	565
2024-06-26	53.470	53.470	53.090	53.090	49.108	2
2024-06-25	53.410	53.410	52.881	53.000	49.024	44
2024-06-24	53.580	53.640	53.030	53.080	49.098	73
2024-06-21	52.845	53.480	52.845	53.020	49.043	202
2024-06-20	53.400	53.400	52.740	53.040	49.061	343
2024-06-18	52.031	52.850	52.031	52.850	48.886	45
2024-06-17	50.040	51.370	50.040	51.370	47.517	172
2024-06-14	49.990	50.070	49.990	50.070	46.314	25
2024-06-13	50.990	50.990	50.255	50.255	46.485	1,741
2024-06-12	50.400	50.950	50.400	50.900	47.082	162
2024-06-11	49.110	49.560	49.110	49.560	45.842	104
2024-06-10	49.338	49.700	49.020	49.505	45.791	381
2024-06-07	50.840	51.290	50.477	50.510	46.721	9
2024-06-06	51.220	51.928	50.920	51.710	47.831	103
2024-06-05	51.050	51.200	50.560	50.840	47.026	47
2024-06-04	50.220	51.400	50.080	51.300	47.156	726
2024-06-03	49.840	50.130	49.250	49.710	45.694	27
2024-05-31	49.820	49.820	49.120	49.300	45.317	629
2024-05-30	50.190	50.330	49.840	49.950	45.915	574
2024-05-29	48.700	49.860	48.700	49.500	45.501	21
2024-05-28	50.700	50.700	48.301	48.301	44.399	141
2024-05-24	52.810	52.810	50.761	50.761	46.660	433
2024-05-23	53.300	53.300	53.080	53.190	48.893	11
2024-05-22	53.540	54.220	53.523	53.523	49.199	47
2024-05-21	53.440	53.974	53.060	53.974	49.613	113
2024-05-20	52.300	52.930	52.300	52.890	48.617	45
2024-05-17	52.055	52.400	52.055	52.190	47.974	22
2024-05-16	53.020	53.220	52.290	52.760	48.498	368
2024-05-15	53.590	53.720	52.950	53.380	49.068	153
2024-05-14	52.760	53.370	52.760	53.128	48.836	63
2024-05-13	53.480	53.480	52.765	52.990	48.709	565
2024-05-10	52.500	54.088	52.060	53.440	49.123	985
2024-05-08	49.300	49.710	48.363	48.363	44.456	112
2024-05-07	48.620	50.000	48.620	49.840	45.814	393
2024-05-03	48.483	48.483	48.483	48.483	44.566	3
2024-05-02	48.460	48.460	47.730	47.730	43.874	2
2024-05-01	47.250	47.250	47.250	47.250	43.433	5
2024-04-29	47.085	47.100	47.085	47.100	43.295	34
2024-04-25	47.786	47.786	46.740	46.780	43.001	13
2024-04-24	47.740	48.000	47.740	48.000	44.122	4
2024-04-23	47.450	47.450	47.350	47.350	43.525	7
2024-04-22	46.780	46.930	46.780	46.930	43.139	5
2024-04-19	46.230	46.670	46.230	46.670	42.900	36
2024-04-18	46.600	46.600	46.300	46.300	42.560	7
2024-04-17	47.480	47.480	47.180	47.230	43.415	37
2024-04-16	46.532	46.825	46.532	46.825	43.043	88
2024-04-15	46.502	46.502	46.502	46.502	42.746	3
2024-04-12	46.590	46.860	46.510	46.510	42.753	104
2024-04-11	46.850	46.850	46.850	46.850	43.065	9

← NewerPage 10 of 19 · 1,129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.4600 USD
2026-06-03	0.4200 USD
2026-03-03	0.4200 USD
2025-12-03	0.4200 USD
2025-09-03	0.4200 USD
2025-06-04	0.3750 USD
2025-03-03	0.3750 USD
2024-12-04	0.3750 USD
2024-09-05	0.3750 USD
2024-06-05	0.3200 USD
2024-03-04	0.3200 USD
2023-12-04	0.3200 USD
2023-09-06	0.3200 USD
2023-06-06	0.2900 USD
2023-03-06	0.2900 USD
2022-12-05	0.2900 USD
2022-09-07	0.2900 USD
2022-06-07	0.2700 USD
2022-03-07	0.2700 USD
2021-12-03	0.2700 USD
2021-09-09	0.2700 USD
2021-06-24	0.2700 USD
2021-03-15	0.2600 USD
2020-12-04	0.2600 USD
2020-09-10	0.2600 USD
2020-06-25	0.2600 USD
2020-03-16	0.2600 USD
2019-12-06	0.2600 USD
2019-09-12	0.2600 USD
2019-06-20	0.2600 USD
2019-03-15	0.2500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.