H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	48.140	48.740	47.640	48.120	41.965	909
2022-08-17	47.175	48.410	47.175	48.051	41.905	223
2022-08-16	46.964	47.150	46.850	47.037	41.020	244
2022-08-15	45.100	46.215	45.100	45.971	40.091	853
2022-08-12	44.850	44.910	44.850	44.910	39.165	301
2022-08-11	45.400	45.799	44.755	44.755	39.030	670
2022-08-10	41.348	44.970	41.348	44.650	38.938	741
2022-08-09	40.414	40.456	40.330	40.371	35.207	399
2022-08-08	40.170	40.480	39.935	40.235	35.088	2,400
2022-08-05	39.544	39.790	39.421	39.790	34.700	821
2022-08-04	39.545	39.834	39.475	39.792	34.702	652
2022-08-03	39.625	39.985	39.625	39.900	34.796	206
2022-08-02	39.242	39.418	38.895	39.418	34.376	1,167
2022-08-01	39.960	40.045	39.705	39.824	34.730	3,302
2022-07-29	39.600	39.980	39.355	39.918	34.812	1,274
2022-07-28	39.500	39.500	39.104	39.104	34.102	207
2022-07-27	38.835	39.149	38.798	38.890	33.915	449
2022-07-26	38.490	38.935	38.442	38.720	33.767	1,072
2022-07-25	38.185	38.810	38.100	38.561	33.629	2,754
2022-07-22	37.860	38.086	37.698	37.865	33.021	891
2022-07-21	37.460	37.605	37.420	37.553	32.749	623
2022-07-20	38.045	38.045	37.623	37.658	32.841	1,119
2022-07-19	37.650	38.130	37.650	37.985	33.126	2,107
2022-07-18	37.410	37.750	36.984	36.984	32.253	2,212
2022-07-15	37.280	37.477	37.208	37.378	32.597	1,877
2022-07-14	36.502	36.702	36.362	36.475	31.809	2,011
2022-07-13	36.460	36.605	36.370	36.605	31.923	370
2022-07-12	36.760	36.760	36.616	36.616	31.932	921
2022-07-11	36.940	37.010	36.863	37.010	32.276	451
2022-07-08	36.814	37.625	36.814	37.151	32.398	2,062
2022-07-07	36.950	37.190	36.230	36.248	31.611	1,814
2022-07-06	36.855	36.855	36.220	36.220	31.587	903
2022-07-05	36.230	36.420	35.968	35.968	31.367	354
2022-07-01	35.758	36.578	35.668	36.510	31.840	978
2022-06-30	34.220	35.532	34.220	35.532	30.987	4,833
2022-06-29	34.560	34.560	34.325	34.382	29.984	576
2022-06-28	35.940	36.030	34.660	34.750	30.305	283
2022-06-27	35.175	35.761	34.975	35.660	31.098	375
2022-06-24	34.523	34.890	34.523	34.850	30.392	371
2022-06-23	34.394	34.555	33.730	33.730	29.415	252
2022-06-22	33.986	34.150	33.938	34.150	29.782	351
2022-06-21	33.551	33.760	33.420	33.560	29.267	47
2022-06-17	33.370	33.370	32.740	32.780	28.587	203
2022-06-16	33.402	33.582	32.990	33.055	28.827	522
2022-06-15	34.218	34.340	34.075	34.340	29.947	108
2022-06-14	33.990	34.121	33.990	34.121	29.756	428
2022-06-13	34.665	34.665	34.090	34.090	29.729	177
2022-06-10	35.370	35.375	35.105	35.375	30.850	360
2022-06-09	35.700	36.380	35.700	36.250	31.613	55
2022-06-08	36.170	36.170	35.720	35.720	31.151	613
2022-06-07	35.716	36.410	35.716	36.065	31.452	760
2022-06-06	35.825	36.400	35.800	35.882	31.057	1,057
2022-06-01	35.330	35.595	34.745	35.595	30.808	1,462
2022-05-31	35.250	35.370	34.925	35.370	30.613	791
2022-05-27	34.970	35.405	34.760	35.405	30.644	3,470
2022-05-26	34.360	34.790	34.231	34.425	29.795	4,415
2022-05-25	34.180	34.280	33.510	33.770	29.229	7,263
2022-05-24	32.730	33.872	32.555	33.872	29.317	7,297
2022-05-23	33.240	33.623	32.995	32.995	28.558	2,062
2022-05-20	32.948	33.050	32.505	32.565	28.186	3,418

← NewerPage 17 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.