H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	41.470	42.120	40.610	40.723	40.358	523
2026-07-20	42.840	42.840	41.530	42.040	41.663	541
2026-07-17	43.000	43.000	41.860	41.950	41.574	237
2026-07-16	42.090	42.450	42.090	42.400	42.020	188
2026-07-15	41.590	42.350	40.500	41.340	40.969	297
2026-07-14	39.850	40.980	39.850	40.855	40.489	976
2026-07-13	40.520	42.020	40.490	42.020	41.643	630
2026-07-10	39.250	40.000	39.040	39.164	38.813	103
2026-07-09	38.165	38.780	38.165	38.390	38.046	759
2026-07-08	40.050	40.640	39.500	39.500	39.146	106
2026-07-07	39.890	40.500	39.890	40.220	39.859	196
2026-07-06	40.840	41.190	39.420	39.760	39.403	560
2026-07-02	39.745	39.970	39.320	39.900	39.542	190
2026-07-01	39.060	40.180	38.930	39.859	39.501	301
2026-06-30	38.150	38.580	37.210	38.334	37.990	401
2026-06-29	36.850	38.290	36.850	37.989	37.648	2,306
2026-06-26	36.400	37.150	35.820	36.869	36.538	247
2026-06-25	36.120	36.580	35.742	35.940	35.618	403
2026-06-24	36.055	36.800	35.740	36.800	36.470	90
2026-06-23	34.310	35.625	34.260	35.625	35.306	1,454
2026-06-22	34.380	34.660	33.740	33.790	33.487	1,720
2026-06-18	34.740	35.530	33.840	34.272	33.964	1,102
2026-06-17	36.410	36.630	35.600	35.600	35.281	59
2026-06-16	36.560	36.800	36.140	36.180	35.856	137
2026-06-15	36.520	37.280	36.181	36.181	35.857	594
2026-06-12	37.000	40.190	35.750	36.162	35.838	1,407
2026-06-11	37.150	37.990	35.580	35.910	35.588	1,625
2026-06-10	37.880	38.260	36.901	37.190	36.857	3,363
2026-06-09	37.630	38.275	37.500	38.110	37.768	155
2026-06-08	38.000	38.250	37.230	37.450	37.114	7,134
2026-06-05	38.150	38.890	37.280	37.844	37.505	103
2026-06-04	37.620	39.260	37.620	38.160	37.818	15
2026-06-03	38.286	38.286	37.050	37.480	37.144	1,278
2026-06-02	39.920	39.920	38.255	38.450	37.689	440
2026-06-01	39.650	39.890	38.490	39.890	39.100	780
2026-05-29	38.560	39.000	38.270	38.589	37.825	61
2026-05-28	39.000	39.020	38.580	38.680	37.914	62
2026-05-27	39.500	39.500	38.160	38.880	38.110	165
2026-05-26	38.870	39.660	38.200	38.999	38.227	357
2026-05-22	38.230	38.730	38.230	38.590	37.826	1,414
2026-05-21	39.050	39.050	37.445	38.170	37.415	2,010
2026-05-20	39.180	39.710	37.570	39.500	38.718	1,538
2026-05-19	39.171	39.250	38.420	38.889	38.120	669
2026-05-18	37.500	38.880	37.300	38.800	38.032	5,058
2026-05-15	36.560	36.780	34.970	36.510	35.787	1,763
2026-05-14	35.840	36.690	35.760	35.930	35.219	36
2026-05-13	36.490	36.500	35.170	35.590	34.886	796
2026-05-12	36.060	36.900	35.850	36.530	35.807	148
2026-05-11	37.000	37.660	35.710	35.760	35.052	258
2026-05-08	36.540	36.590	34.980	36.590	35.866	1,092
2026-05-07	30.000	36.930	30.000	36.320	35.601	3,259
2026-05-06	30.620	30.620	29.589	29.775	29.186	277
2026-05-05	31.350	31.790	29.650	29.900	29.308	2,005
2026-05-01	32.000	32.250	31.400	31.423	30.801	383
2026-04-30	30.500	31.320	30.500	31.310	30.690	53
2026-04-29	31.750	31.750	31.260	31.260	30.641	119
2026-04-28	30.100	32.040	30.100	31.620	30.994	539
2026-04-27	30.270	31.340	29.900	31.160	30.543	188
2026-04-24	31.180	31.450	30.240	30.280	29.681	253
2026-04-23	31.970	31.970	30.600	31.060	30.445	422

← NewerPage 2 of 3 · 123 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.