H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-10	42.774	43.120	42.600	42.846	38.855	664
2023-10-09	41.030	42.410	41.030	42.410	38.460	291
2023-10-06	41.330	41.960	41.000	41.062	37.237	3,458
2023-10-05	41.725	41.725	41.725	41.725	37.838	3
2023-10-03	41.932	41.991	41.715	41.715	37.829	566
2023-10-02	42.931	43.120	42.582	42.582	38.616	1,152
2023-09-29	43.474	43.601	43.474	43.530	39.475	1,036
2023-09-28	42.480	42.918	42.480	42.918	38.920	924
2023-09-27	42.091	42.091	42.091	42.091	38.170	12
2023-09-26	42.560	42.560	41.975	41.975	38.065	100
2023-09-25	42.261	42.568	42.201	42.540	38.577	1,888
2023-09-22	41.070	42.260	41.070	41.934	38.028	1,080
2023-09-21	41.333	41.471	41.333	41.471	37.608	270
2023-09-20	41.749	41.749	41.749	41.749	37.860	100
2023-09-19	41.014	41.014	41.014	41.014	37.194	100
2023-09-18	39.878	40.520	39.878	40.519	36.745	2,731
2023-09-15	39.389	39.650	39.305	39.305	35.644	380
2023-09-14	39.134	39.385	39.134	39.205	35.553	131
2023-09-13	39.092	39.092	38.849	38.950	35.322	900
2023-09-12	39.490	39.490	39.200	39.200	35.549	19
2023-09-11	39.551	39.551	39.551	39.551	35.867	146
2023-09-08	39.510	39.713	39.505	39.713	36.013	195
2023-09-07	39.079	39.079	39.020	39.055	35.417	156
2023-09-06	38.951	38.978	38.700	38.930	35.304	798
2023-09-05	39.880	39.880	39.415	39.598	35.619	545
2023-09-01	40.654	40.654	40.650	40.650	36.566	356
2023-08-31	40.010	40.010	40.010	40.010	35.990	10
2023-08-30	39.948	40.158	39.750	40.010	35.990	338
2023-08-29	39.881	39.900	39.881	39.900	35.891	40
2023-08-25	39.320	39.729	39.320	39.729	35.737	241
2023-08-24	39.713	39.850	39.420	39.580	35.603	1,174
2023-08-23	39.255	39.494	39.210	39.494	35.526	47
2023-08-22	39.845	39.845	39.315	39.315	35.365	598
2023-08-21	39.255	39.634	39.255	39.533	35.560	1,551
2023-08-18	39.070	39.214	38.890	39.092	35.164	453
2023-08-17	38.660	39.405	38.660	39.405	35.446	7,947
2023-08-16	36.545	39.316	36.545	38.474	34.608	8,501
2023-08-15	35.080	35.519	35.080	35.519	31.950	557
2023-08-14	35.192	35.365	35.058	35.165	31.632	1,105
2023-08-11	35.889	35.889	35.501	35.501	31.934	229
2023-08-10	35.726	35.726	35.551	35.551	31.979	284
2023-08-09	35.158	35.461	35.158	35.461	31.898	1,506
2023-08-08	34.437	34.750	34.437	34.750	31.258	165
2023-08-07	33.760	34.451	33.760	34.390	30.935	896
2023-08-04	34.320	34.320	34.320	34.320	30.872	20
2023-08-03	34.148	34.148	34.148	34.148	30.717	100
2023-08-02	33.653	33.653	33.653	33.653	30.271	50
2023-08-01	33.450	33.571	33.271	33.401	30.045	412
2023-07-31	33.859	33.859	33.431	33.431	30.072	376
2023-07-28	33.130	33.513	33.130	33.513	30.146	284
2023-07-27	33.395	33.405	33.266	33.405	30.049	205
2023-07-26	33.598	33.788	33.598	33.788	30.393	201
2023-07-25	33.265	33.265	33.222	33.222	29.884	30
2023-07-24	33.690	33.690	33.125	33.125	29.797	21
2023-07-21	34.172	34.289	34.172	34.289	30.843	240
2023-07-20	34.178	34.200	33.869	34.064	30.641	156
2023-07-19	33.800	33.905	33.730	33.905	30.498	1,333
2023-07-17	32.200	32.880	32.200	32.875	29.572	204
2023-07-14	32.355	32.445	32.355	32.445	29.185	982
2023-07-13	32.000	32.438	32.000	32.438	29.179	148

← NewerPage 13 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.