H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-10	46.140	46.840	46.140	46.600	42.835	30
2024-04-09	47.830	47.830	46.870	46.870	43.084	6
2024-04-08	46.990	47.460	46.830	46.830	43.047	48,651
2024-04-05	46.800	47.000	46.718	46.870	43.084	11
2024-04-04	46.900	46.900	46.900	46.900	43.111	67
2024-04-03	46.980	46.980	46.960	46.960	43.166	118
2024-04-02	47.841	47.841	47.150	47.150	43.341	29
2024-03-28	49.350	49.350	48.383	49.210	45.235	2,338
2024-03-27	47.940	48.330	47.940	48.330	44.426	16
2024-03-26	48.010	48.023	47.990	47.990	44.113	54
2024-03-25	48.887	48.888	47.810	47.810	43.948	85
2024-03-22	48.500	48.500	47.830	47.830	43.966	3
2024-03-21	48.498	48.498	48.402	48.402	44.492	119
2024-03-20	47.310	47.310	47.080	47.080	43.277	8
2024-03-19	47.120	47.505	46.850	47.312	43.490	26
2024-03-18	46.970	47.150	46.740	47.150	43.341	51
2024-03-15	46.730	46.781	46.535	46.535	42.776	45
2024-03-14	46.900	47.180	46.630	46.940	43.148	38
2024-03-13	47.950	48.060	47.760	47.929	44.057	15
2024-03-12	47.630	47.630	46.990	47.620	43.773	56
2024-03-11	48.380	48.380	47.290	47.710	43.856	57
2024-03-08	48.310	48.820	48.310	48.420	44.508	35
2024-03-07	49.190	49.190	48.340	48.340	44.435	41
2024-03-06	49.330	49.330	49.050	49.050	45.088	2
2024-03-05	49.990	50.000	49.456	49.920	45.887	142
2024-03-04	48.770	52.560	48.770	50.715	46.618	1,635
2024-03-01	48.640	49.160	48.400	48.585	44.366	39
2024-02-29	50.090	50.240	49.311	49.311	45.029	651
2024-02-28	50.310	50.310	49.580	49.775	45.453	1,017
2024-02-27	49.200	50.055	49.070	49.820	45.494	890
2024-02-26	48.810	49.290	48.680	49.180	44.909	70
2024-02-23	48.345	49.640	48.345	49.532	45.231	1,098
2024-02-21	45.830	46.260	45.688	45.688	41.720	17
2024-02-20	46.880	46.880	46.211	46.211	42.198	17
2024-02-16	46.630	47.186	46.630	46.675	42.622	585
2024-02-15	47.395	47.840	47.395	47.750	43.604	1,983
2024-02-14	47.060	47.060	46.674	46.820	42.754	1,321
2024-02-13	46.930	46.970	46.395	46.970	42.891	192
2024-02-12	47.000	47.320	46.722	47.320	43.211	270
2024-02-09	45.710	46.940	45.710	46.860	42.791	450
2024-02-08	46.084	46.990	44.870	45.050	41.138	973
2024-02-07	45.210	45.210	42.588	44.808	40.917	2,970
2024-02-06	46.680	47.170	46.360	47.170	43.074	12
2024-02-05	46.240	46.670	45.980	46.090	42.088	45
2024-02-02	46.160	46.570	46.160	46.570	42.526	25
2024-02-01	46.576	46.740	45.870	46.240	42.225	199
2024-01-31	47.310	47.310	46.950	47.160	43.065	3,556
2024-01-30	47.860	47.940	47.480	47.580	43.448	6,246
2024-01-29	47.970	47.990	47.420	47.590	43.457	59
2024-01-26	48.340	48.340	47.780	47.780	43.631	5
2024-01-25	47.440	47.670	47.303	47.303	43.195	204
2024-01-24	48.300	48.320	47.410	47.500	43.375	53
2024-01-23	47.150	47.420	46.970	47.240	43.138	130
2024-01-22	46.868	47.070	46.480	46.480	42.444	105
2024-01-19	45.850	46.400	45.770	46.400	42.371	53
2024-01-18	45.720	45.720	45.265	45.290	41.357	30
2024-01-17	45.600	45.970	45.310	45.310	41.375	608
2024-01-16	45.470	45.640	45.080	45.540	41.585	13
2024-01-12	46.250	46.590	45.220	45.320	41.385	77
2024-01-11	46.100	46.260	45.711	45.711	41.742	114

← NewerPage 11 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.