H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	33.070	33.530	32.661	33.514	29.007	3,323
2022-05-18	34.000	34.000	33.360	33.360	28.874	1,271
2022-05-17	32.690	34.792	32.430	34.710	30.042	3,961
2022-05-16	32.530	33.315	32.240	32.760	28.354	8,140
2022-05-13	30.490	31.945	30.315	31.745	27.476	7,925
2022-05-12	28.370	29.865	28.190	29.804	25.796	3,640
2022-05-11	25.150	27.980	25.000	27.980	24.217	1,922
2022-05-10	24.456	24.580	23.948	24.068	20.831	78
2022-05-09	25.199	25.199	24.325	24.325	21.054	501
2022-05-06	25.440	25.730	25.440	25.730	22.270	2
2022-05-05	25.730	26.030	25.280	25.280	21.880	2
2022-05-03	25.860	25.860	25.860	25.860	22.382	1
2022-04-29	26.720	26.720	26.720	26.720	23.127	1
2022-04-28	27.260	27.260	27.195	27.195	23.538	750
2022-04-25	27.698	27.920	27.698	27.920	24.165	13
2022-04-21	28.275	28.275	28.275	28.275	24.473	4
2022-04-20	27.830	27.830	27.830	27.830	24.087	113
2022-04-19	27.388	27.430	27.388	27.430	23.741	800
2022-04-14	26.930	26.930	26.930	26.930	23.308	1
2022-04-13	26.635	26.635	26.635	26.635	23.053	96
2022-04-12	27.290	27.290	27.220	27.220	23.559	59
2022-04-08	26.490	26.565	26.490	26.565	22.993	10
2022-04-07	26.180	26.250	26.180	26.250	22.720	1
2022-04-06	26.400	26.420	26.400	26.420	22.867	1
2022-04-04	26.460	26.530	25.050	25.300	21.898	196
2022-04-01	26.150	26.420	26.150	26.420	22.867	1,301
2022-03-31	26.175	26.175	26.175	26.175	22.655	40
2022-03-30	25.970	26.030	25.970	26.030	22.529	1
2022-03-29	26.170	26.170	26.070	26.070	22.564	1
2022-03-28	25.975	25.980	25.952	25.952	22.462	278
2022-03-25	25.860	25.920	25.860	25.920	22.434	401
2022-03-24	25.875	25.875	25.875	25.875	22.395	100
2022-03-22	26.200	26.200	26.200	26.200	22.677	1
2022-03-18	26.320	26.530	26.320	26.530	22.962	1
2022-03-16	26.220	26.240	26.220	26.240	22.711	1
2022-03-14	25.030	25.778	25.030	25.540	22.105	202
2022-03-11	24.870	24.870	24.483	24.483	21.191	2
2022-03-10	24.835	24.835	24.835	24.835	21.495	241
2022-03-09	24.491	24.955	24.491	24.955	21.599	3,107
2022-03-08	23.960	23.960	23.960	23.960	20.737	26
2022-03-03	26.160	26.160	25.650	25.880	22.147	29
2022-03-02	25.722	26.218	25.722	26.150	22.378	501
2022-03-01	24.935	25.200	24.925	25.200	21.565	558
2022-02-24	23.250	23.595	23.230	23.595	20.192	5,849
2022-02-22	24.740	24.880	24.740	24.880	21.291	2
2022-02-18	24.970	25.090	24.875	24.875	21.287	517
2022-02-17	24.830	24.830	24.615	24.655	21.099	300
2022-02-15	24.960	24.960	24.960	24.960	21.360	90
2022-02-14	24.490	24.490	24.363	24.363	20.849	56
2022-02-11	24.970	24.975	24.730	24.730	21.163	114
2022-02-10	24.834	24.965	24.834	24.965	21.364	53
2022-02-09	24.800	24.800	24.780	24.780	21.206	1
2022-02-08	24.267	24.360	24.267	24.360	20.846	81
2022-02-07	24.020	24.147	24.020	24.110	20.633	21
2022-02-04	23.800	23.800	23.703	23.703	20.284	39
2022-02-03	24.226	24.226	23.920	23.920	20.470	53
2022-02-02	23.200	24.180	23.200	24.180	20.692	50
2022-02-01	22.890	22.920	22.890	22.920	19.614	44
2022-01-31	22.260	22.530	22.260	22.530	19.280	27
2022-01-27	22.180	22.180	21.890	21.890	18.733	1

← NewerPage 18 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.