H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	46.560	46.590	46.280	46.280	42.261	297
2024-01-09	46.195	46.231	45.764	46.231	42.216	292
2024-01-04	47.524	47.524	47.524	47.524	43.397	37
2024-01-03	48.980	48.980	47.854	47.854	43.698	3,634
2024-01-02	48.460	49.010	48.320	48.855	44.613	2,079
2023-12-29	48.990	48.990	48.240	48.240	44.051	1,219
2023-12-28	48.760	48.850	48.495	48.661	44.436	672
2023-12-27	48.930	48.975	48.742	48.742	44.509	1,825
2023-12-22	47.510	47.750	47.170	47.750	43.604	1,037
2023-12-21	47.030	47.250	46.670	46.670	42.617	41
2023-12-20	47.000	47.410	47.000	47.270	43.165	17
2023-12-19	47.000	47.410	46.405	47.370	43.256	152
2023-12-18	46.779	46.850	45.970	46.840	42.773	1,399
2023-12-15	47.330	47.790	46.190	46.431	42.399	411
2023-12-14	47.070	47.921	46.870	47.580	43.448	1,080
2023-12-13	46.270	46.510	46.050	46.360	42.334	267
2023-12-12	46.660	47.120	46.290	46.900	42.827	211
2023-12-11	45.830	46.240	45.520	46.240	42.225	431
2023-12-08	45.880	45.880	45.440	45.490	41.540	71
2023-12-07	44.900	45.350	44.880	45.350	41.412	159
2023-12-06	45.420	45.740	44.850	45.430	41.485	217
2023-12-05	46.120	46.570	45.675	45.675	41.709	1,058
2023-12-04	45.760	46.840	45.760	46.840	42.773	196
2023-12-01	45.440	46.348	45.440	46.300	41.987	80
2023-11-30	45.500	46.048	45.500	45.710	41.452	228
2023-11-29	45.900	45.900	45.549	45.770	41.507	184
2023-11-28	45.930	46.255	45.400	45.615	41.366	2,133
2023-11-27	47.120	47.310	46.980	47.048	42.666	248
2023-11-24	46.840	47.098	46.840	47.098	42.711	527
2023-11-22	46.590	46.919	46.590	46.711	42.360	328
2023-11-21	45.670	46.740	45.670	46.710	42.359	275
2023-11-20	45.600	46.149	45.138	46.021	41.734	840
2023-11-17	44.750	45.418	44.710	45.180	40.972	87
2023-11-16	45.840	45.850	44.750	44.750	40.582	653
2023-11-15	45.450	46.140	45.440	45.560	41.316	1,286
2023-11-14	45.330	46.080	45.330	45.850	41.579	27
2023-11-13	45.010	45.075	44.473	44.473	40.330	311
2023-11-10	43.410	44.690	43.410	44.690	40.527	492
2023-11-09	42.155	43.835	42.155	43.415	39.371	163
2023-11-08	40.755	40.755	40.000	40.052	36.321	190
2023-11-07	41.880	41.880	41.420	41.603	37.727	517
2023-11-06	42.490	42.740	41.970	41.970	38.061	520
2023-11-03	42.300	43.240	42.200	42.810	38.822	945
2023-11-02	41.920	42.080	41.750	42.080	38.160	660
2023-11-01	41.190	41.410	41.190	41.410	37.553	829
2023-10-31	40.960	40.960	40.535	40.535	36.759	21
2023-10-30	41.060	41.060	40.780	40.930	37.117	89
2023-10-27	41.590	41.590	40.766	40.986	37.169	846
2023-10-26	42.070	42.070	41.690	41.690	37.807	333
2023-10-25	42.109	42.250	41.900	42.080	38.160	256
2023-10-24	43.032	43.168	42.480	42.480	38.523	1,000
2023-10-23	42.950	43.030	42.610	42.830	38.840	271
2023-10-20	43.250	43.595	43.150	43.400	39.357	132
2023-10-19	43.245	43.890	43.100	43.720	39.648	1,647
2023-10-18	43.485	43.840	43.485	43.762	39.686	154
2023-10-17	43.905	44.810	43.720	44.280	40.155	830
2023-10-16	43.348	43.830	43.100	43.631	39.567	1,093
2023-10-13	42.980	43.230	42.890	43.086	39.073	552
2023-10-12	43.500	43.500	42.412	42.900	38.904	1,791
2023-10-11	42.780	43.220	42.751	43.182	39.160	4,205

← NewerPage 12 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.