H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	42.595	42.830	42.595	42.830	37.598	201
2022-11-18	42.495	43.058	42.275	42.889	37.650	462
2022-11-17	40.545	41.915	40.545	41.555	36.478	1,036
2022-11-16	40.670	41.115	40.670	41.115	36.092	69
2022-11-15	41.175	41.175	41.085	41.085	36.066	210
2022-11-14	40.305	40.838	40.302	40.838	35.849	1,781
2022-11-11	41.447	41.470	40.095	40.095	35.197	383
2022-11-10	41.040	41.040	40.733	40.733	35.757	200
2022-11-09	40.075	40.279	40.000	40.279	35.359	591
2022-11-08	40.425	40.425	40.425	40.425	35.487	23
2022-11-07	39.800	40.148	39.800	40.148	35.243	101
2022-11-04	39.280	39.570	38.755	39.570	34.736	12
2022-11-03	37.985	39.718	37.795	39.718	34.866	240
2022-11-02	40.695	40.695	38.758	39.385	34.574	720
2022-11-01	41.670	41.670	41.000	41.002	35.993	1,243
2022-10-31	41.550	41.550	41.210	41.340	36.290	1,356
2022-10-28	41.532	41.585	41.170	41.350	36.299	116
2022-10-27	41.140	41.340	41.066	41.340	36.290	220
2022-10-26	40.685	41.776	40.680	41.512	36.441	112
2022-10-25	41.685	41.695	41.191	41.191	36.159	752
2022-10-24	41.253	41.253	41.253	41.253	36.213	25
2022-10-21	40.750	40.830	40.636	40.830	35.842	9
2022-10-20	40.780	40.780	40.590	40.698	35.726	542
2022-10-18	41.212	41.212	40.970	40.970	35.965	130
2022-10-17	39.945	40.832	39.945	40.295	35.372	531
2022-10-14	39.940	39.940	39.355	39.458	34.638	900
2022-10-13	38.315	39.340	38.134	39.340	34.534	1,077
2022-10-07	39.000	39.000	38.312	38.312	33.632	759
2022-10-06	40.175	40.355	39.555	39.555	34.723	485
2022-10-05	39.985	40.850	39.985	40.850	35.860	45
2022-10-04	40.840	42.098	40.840	41.338	36.288	814
2022-10-03	41.990	41.990	40.920	40.920	35.921	2,545
2022-09-30	43.210	43.230	42.865	43.010	37.756	769
2022-09-29	44.330	44.330	43.528	43.528	38.211	125
2022-09-28	43.570	44.691	43.570	44.691	39.232	938
2022-09-27	42.830	44.000	42.830	43.320	38.028	224
2022-09-26	43.270	43.270	42.445	42.445	37.260	160
2022-09-23	43.335	43.700	43.175	43.700	38.362	3,267
2022-09-22	44.285	44.410	44.204	44.410	38.985	742
2022-09-21	45.040	45.655	45.040	45.162	39.645	367
2022-09-20	45.085	45.098	45.085	45.098	39.589	125
2022-09-16	44.780	44.780	44.470	44.470	39.037	2
2022-09-15	45.600	45.600	44.970	45.240	39.713	1,026
2022-09-14	44.910	44.910	44.910	44.910	39.424	1,295
2022-09-13	45.160	45.372	44.832	44.832	39.355	1,124
2022-09-12	45.330	45.355	45.272	45.272	39.741	261
2022-09-09	45.518	45.518	45.160	45.160	39.643	890
2022-09-08	45.088	45.288	45.010	45.288	39.756	182
2022-09-07	43.970	45.090	43.970	45.075	39.569	730
2022-09-06	44.620	44.860	43.985	44.215	38.559	647
2022-09-02	45.200	45.390	44.201	44.202	38.548	1,968
2022-09-01	44.400	44.835	44.400	44.835	39.100	473
2022-08-31	45.165	45.165	45.165	45.165	39.388	20
2022-08-30	45.860	45.860	44.643	44.643	38.932	905
2022-08-26	46.690	47.025	46.450	46.780	40.796	441
2022-08-25	46.460	46.627	46.460	46.627	40.663	42
2022-08-24	46.570	46.570	45.875	45.875	40.007	1,072
2022-08-23	46.235	47.299	46.195	46.890	40.892	508
2022-08-22	47.055	47.070	46.305	46.735	40.757	1,224
2022-08-19	48.290	48.290	47.655	47.920	41.790	110

← NewerPage 16 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.