H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	34.268	34.268	34.031	34.031	30.324	54
2023-03-15	34.552	34.552	34.454	34.454	30.701	31
2023-03-14	35.360	35.555	35.360	35.555	31.682	49
2023-03-13	35.030	35.030	34.910	34.910	31.107	3,176
2023-03-09	37.170	37.170	36.581	36.581	32.596	177,650
2023-03-08	37.218	37.218	37.218	37.218	33.164	61
2023-03-07	36.370	36.485	36.111	36.111	32.177	2,281
2023-03-02	36.568	36.568	36.387	36.390	32.166	354
2023-03-01	36.532	36.532	36.310	36.310	32.095	177
2023-02-27	37.350	37.440	37.350	37.440	33.094	33
2023-02-24	37.270	37.270	37.270	37.270	32.943	624
2023-02-23	37.520	37.520	37.520	37.520	33.164	280
2023-02-22	37.399	37.399	37.399	37.399	33.057	24
2023-02-21	38.621	38.621	37.750	37.750	33.368	549
2023-02-17	39.339	39.339	39.100	39.285	34.724	1,304
2023-02-13	38.807	38.807	38.807	38.807	34.302	560
2023-02-10	37.470	38.900	37.450	38.795	34.291	23,608
2023-02-08	39.795	39.795	39.580	39.580	34.985	222
2023-02-07	39.440	39.440	39.440	39.440	34.861	35
2023-02-06	39.505	39.505	39.334	39.334	34.768	220
2023-02-03	38.969	39.195	38.969	39.195	34.645	220
2023-02-01	39.050	39.050	38.825	38.825	34.318	478
2023-01-31	38.709	38.709	38.709	38.709	34.215	907
2023-01-30	38.392	38.400	38.392	38.400	33.942	22
2023-01-27	38.235	38.368	38.200	38.200	33.765	94
2023-01-26	37.825	38.515	37.825	38.405	33.947	1,245
2023-01-25	37.750	37.810	37.750	37.810	33.421	3,750
2023-01-24	38.660	38.941	38.660	38.941	34.421	2,169
2023-01-23	38.645	38.645	38.645	38.645	34.159	2,800
2023-01-18	38.185	38.485	38.185	38.485	34.017	1,880
2023-01-13	37.360	37.679	37.360	37.679	33.305	875
2023-01-12	37.960	37.960	37.700	37.700	33.323	64
2023-01-11	37.740	37.740	37.740	37.740	33.359	30
2023-01-10	35.678	35.678	35.678	35.678	31.536	19
2023-01-09	35.791	35.791	35.791	35.791	31.636	175
2023-01-06	36.038	36.579	36.038	36.579	32.332	92
2023-01-05	35.602	35.602	35.602	35.602	31.469	15
2023-01-04	35.080	35.520	35.080	35.520	31.397	47
2023-01-03	35.888	36.010	35.300	35.400	31.291	235
2022-12-30	36.510	36.510	35.920	36.359	32.138	31
2022-12-29	36.842	36.958	36.842	36.922	32.636	731
2022-12-28	37.250	37.250	36.975	36.975	32.683	311
2022-12-21	39.946	39.980	39.946	39.980	35.339	200
2022-12-20	39.315	39.788	39.315	39.788	35.169	159
2022-12-19	39.690	39.690	39.650	39.665	35.060	302
2022-12-16	40.230	40.230	40.230	40.230	35.560	114
2022-12-15	41.205	41.205	39.690	39.690	35.082	119
2022-12-13	42.225	42.225	42.225	42.225	37.323	63
2022-12-12	41.100	41.100	41.100	41.100	36.329	12
2022-12-09	41.520	41.532	41.520	41.532	36.711	220
2022-12-08	42.247	42.247	41.980	41.980	37.107	78
2022-12-07	41.455	41.511	41.455	41.511	36.692	519
2022-12-06	41.945	41.945	41.805	41.805	36.952	501
2022-12-05	41.412	42.200	40.880	42.196	37.298	1,356
2022-12-02	42.738	42.738	42.211	42.211	37.055	200
2022-11-29	43.210	43.210	42.538	42.538	37.341	50
2022-11-28	42.710	43.445	42.710	43.445	38.137	407
2022-11-25	42.600	42.746	42.600	42.746	37.524	50
2022-11-23	43.180	43.180	42.620	42.672	37.459	161
2022-11-22	41.995	42.810	41.995	42.745	37.523	11,440

← NewerPage 15 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.