H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	22.380	22.380	22.380	22.380	19.152	100
2022-01-24	21.180	21.550	21.140	21.268	18.200	873
2022-01-21	21.585	21.758	21.585	21.758	18.620	129
2022-01-20	22.340	22.340	22.020	22.020	18.844	1
2022-01-19	22.280	22.280	22.280	22.280	19.066	1
2022-01-18	22.150	22.318	22.140	22.270	19.058	18
2022-01-14	22.215	22.220	22.062	22.062	18.880	500
2022-01-13	22.670	22.670	22.658	22.658	19.390	250
2022-01-12	22.880	22.880	22.488	22.488	19.244	664
2022-01-11	23.020	23.020	22.520	22.520	19.272	391
2022-01-10	23.180	23.260	22.748	22.880	19.580	326
2022-01-05	24.820	24.820	24.300	24.300	20.795	114
2022-01-04	24.600	24.800	24.490	24.800	21.223	27
2021-12-30	23.725	23.725	23.725	23.725	20.303	2
2021-12-20	22.590	22.750	22.550	22.750	19.469	29
2021-12-17	24.020	24.020	23.590	23.630	20.222	60
2021-12-16	24.280	24.430	24.280	24.422	20.900	2,001
2021-12-08	23.970	23.970	23.970	23.970	20.513	1
2021-12-07	23.820	24.000	23.560	23.660	20.247	1
2021-12-06	23.450	24.220	23.450	24.220	20.727	145
2021-12-03	23.510	23.652	23.452	23.452	20.069	34
2021-12-02	23.060	23.780	23.060	23.780	20.119	3
2021-11-30	24.252	24.252	23.820	23.820	20.153	85
2021-11-26	25.190	25.190	25.190	25.190	21.312	1,128
2021-11-24	25.320	25.450	25.320	25.450	21.532	11
2021-11-22	25.025	25.320	25.025	25.320	21.422	188
2021-11-19	24.290	24.490	24.290	24.490	20.720	76
2021-11-18	24.123	24.190	24.122	24.190	20.466	82
2021-11-17	24.380	24.384	24.140	24.384	20.630	153,962
2021-11-15	24.530	24.538	24.530	24.538	20.760	2
2021-11-12	24.570	24.570	24.340	24.360	20.610	42
2021-11-11	24.950	24.950	24.950	24.950	21.109	114
2021-11-10	25.040	25.270	25.040	25.170	21.295	50
2021-11-09	24.800	24.800	24.800	24.800	20.982	79
2021-11-08	25.180	25.180	24.700	24.700	20.897	7
2021-11-05	24.807	25.140	24.800	25.080	21.219	534
2021-11-04	24.570	25.093	24.530	24.698	20.895	629
2021-11-03	23.410	24.250	23.410	24.140	20.424	1,753
2021-11-02	23.017	23.035	22.650	22.825	19.311	406
2021-11-01	23.013	23.138	22.995	23.105	19.548	950
2021-10-29	23.370	23.370	23.370	23.370	19.772	1
2021-10-28	23.080	23.200	23.080	23.100	19.544	22
2021-10-27	24.060	24.060	23.375	23.375	19.776	855
2021-10-26	24.620	24.620	24.615	24.620	20.830	10
2021-10-25	24.680	24.810	24.680	24.810	20.990	1
2021-10-22	24.740	24.740	24.740	24.740	20.931	1
2021-10-21	24.690	24.690	24.690	24.690	20.889	2
2021-10-20	24.800	24.800	24.790	24.798	20.980	106
2021-10-19	24.610	24.610	24.610	24.610	20.821	1

← NewerPage 19 of 19 · 1,129 trading days

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.