H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	32.390	32.490	32.339	32.425	29.167	870
2023-07-11	31.799	32.065	31.799	31.905	28.699	382
2023-07-10	31.230	31.682	31.230	31.665	28.483	70
2023-07-07	31.370	31.705	31.370	31.698	28.513	117
2023-07-06	30.920	31.076	30.755	30.990	27.876	1,855
2023-07-05	31.472	31.472	31.165	31.165	28.034	469
2023-07-03	32.338	32.338	32.328	32.328	29.080	41
2023-06-29	31.812	31.812	31.812	31.812	28.616	23
2023-06-28	31.808	31.808	31.640	31.758	28.567	268
2023-06-27	31.962	32.280	31.962	32.280	29.037	154
2023-06-26	32.300	32.730	32.300	32.580	29.306	51
2023-06-23	33.072	33.072	33.071	33.071	29.748	200
2023-06-21	33.062	33.345	33.062	33.345	29.995	101
2023-06-20	32.800	32.800	32.800	32.800	29.504	55
2023-06-15	32.500	32.500	32.500	32.500	29.234	4
2023-06-13	31.680	31.680	31.680	31.680	28.497	1
2023-06-12	31.870	31.870	31.592	31.592	28.418	1,404
2023-06-09	32.005	32.005	31.880	31.880	28.677	98
2023-06-08	31.535	31.560	31.530	31.560	28.389	1,703
2023-06-07	31.310	31.310	31.310	31.310	28.164	20
2023-06-05	30.510	30.850	30.502	30.850	27.489	466
2023-06-02	30.710	30.710	30.575	30.575	27.244	82
2023-06-01	30.455	30.455	30.455	30.455	27.137	20
2023-05-31	30.200	30.200	30.100	30.100	26.821	34
2023-05-30	30.500	30.548	30.150	30.150	26.866	1,530
2023-05-26	30.180	30.180	30.160	30.160	26.875	40
2023-05-24	29.860	29.890	29.770	29.845	26.594	669
2023-05-23	28.992	29.380	28.930	28.930	25.779	170
2023-05-22	29.630	29.630	29.228	29.228	26.044	429
2023-05-19	29.458	29.515	29.458	29.515	26.300	162
2023-05-18	29.620	29.620	29.459	29.498	26.285	24
2023-05-17	30.475	30.558	29.838	29.839	26.588	3,026
2023-05-16	31.040	31.040	30.178	30.178	26.891	40
2023-05-15	31.445	31.445	30.600	31.229	27.827	1,689
2023-05-12	32.280	32.280	32.280	32.280	28.764	10
2023-05-11	32.110	32.110	31.588	31.588	28.147	148
2023-05-10	31.883	31.955	31.883	31.955	28.474	147
2023-05-09	32.490	32.869	32.490	32.869	29.288	54
2023-05-05	32.410	32.410	32.410	32.410	28.879	178
2023-05-03	32.830	33.137	32.574	32.574	29.025	2,510
2023-05-02	32.905	32.905	32.506	32.859	29.280	1,369
2023-04-28	33.885	33.885	33.885	33.885	30.194	50
2023-04-27	33.530	33.530	33.530	33.530	29.877	20
2023-04-26	33.750	33.750	33.215	33.215	29.597	700
2023-04-21	33.467	33.670	33.467	33.670	30.002	171
2023-04-20	33.690	33.690	33.558	33.580	29.922	75
2023-04-19	33.685	33.830	33.685	33.741	30.065	700
2023-04-18	34.440	34.440	34.440	34.440	30.688	6
2023-04-14	34.700	34.700	34.700	34.700	30.920	1
2023-04-13	34.460	34.568	34.460	34.568	30.802	172
2023-04-12	34.290	34.290	34.290	34.290	30.555	34
2023-04-11	34.322	34.322	34.140	34.140	30.421	20
2023-04-06	34.372	34.372	34.372	34.372	30.628	2
2023-04-04	34.590	34.592	34.410	34.411	30.663	2,878
2023-03-31	35.188	35.189	35.188	35.189	31.356	3,900
2023-03-30	34.515	34.515	34.515	34.515	30.755	234
2023-03-29	34.685	34.685	34.685	34.685	30.907	20
2023-03-23	34.036	34.036	33.332	33.332	29.701	1,197
2023-03-21	35.060	35.225	35.030	35.225	31.388	3,564
2023-03-20	35.225	35.228	35.222	35.225	31.388	4,522

← NewerPage 14 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.