H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	31.890	32.530	31.860	31.860	31.229	27
2026-04-21	32.200	32.200	31.470	32.110	31.474	328
2026-04-20	32.300	32.334	31.980	32.170	31.533	652
2026-04-17	32.100	32.430	31.560	32.430	31.788	27
2026-04-16	31.200	32.640	31.200	32.230	31.592	313
2026-04-15	30.660	31.110	30.660	31.110	30.494	365
2026-04-14	31.050	31.550	30.790	30.890	30.279	3,025
2026-04-13	30.000	31.161	29.800	31.145	30.529	306
2026-04-10	30.500	31.180	29.809	29.809	29.219	618
2026-04-09	31.400	31.800	30.720	30.850	30.239	947
2026-04-08	32.600	33.540	31.852	32.210	31.572	1,137
2026-04-07	32.830	33.330	32.830	32.860	32.210	65
2026-04-02	31.980	32.230	31.470	32.050	31.416	559
2026-04-01	32.000	32.140	30.750	31.640	31.014	225
2026-03-31	31.330	32.140	31.220	31.600	30.975	102
2026-03-30	30.890	31.990	30.890	31.635	31.009	295
2026-03-27	30.500	31.430	30.500	31.430	30.808	230
2026-03-26	31.110	31.730	30.890	31.110	30.494	673
2026-03-25	31.850	31.850	30.155	30.490	29.887	1,711
2026-03-24	31.660	31.830	31.100	31.139	30.523	243
2026-03-23	31.790	31.821	30.860	31.821	31.191	82
2026-03-20	30.790	32.049	30.450	32.000	31.367	754
2026-03-19	30.990	31.323	30.600	30.701	30.093	56
2026-03-18	31.760	31.760	30.560	30.690	30.083	563
2026-03-17	31.000	31.600	30.660	31.296	30.676	754
2026-03-16	30.500	30.871	30.200	30.810	30.200	1,541
2026-03-13	29.960	30.742	29.510	30.325	29.725	3,066
2026-03-12	30.860	30.920	30.495	30.529	29.925	693
2026-03-11	30.060	30.308	29.730	30.308	29.708	193
2026-03-10	31.170	31.440	29.111	29.761	29.172	952
2026-03-09	31.750	32.260	30.310	30.889	30.278	1,168
2026-03-06	31.180	32.560	31.180	32.440	31.798	479
2026-03-05	30.780	31.800	30.762	31.590	30.965	2,450
2026-03-04	31.020	31.020	30.589	30.850	30.239	872
2026-03-03	31.280	31.280	29.999	31.130	30.514	876
2026-03-02	30.570	31.025	30.000	30.820	29.798	1,320
2026-02-27	31.400	31.400	30.290	30.500	29.489	625
2026-02-26	30.710	31.620	30.650	31.385	30.345	2,314
2026-02-25	30.380	30.420	29.460	30.420	29.412	94
2026-02-24	29.390	30.310	28.970	29.869	28.879	1,257
2026-02-23	30.490	30.730	28.499	28.500	27.555	919
2026-02-20	31.200	31.200	30.000	30.170	29.170	2,169
2026-02-19	32.330	32.330	30.929	30.995	29.968	2,367
2026-02-18	30.959	31.540	30.500	31.540	30.494	891
2026-02-17	31.800	32.030	30.200	30.369	29.362	2,191
2026-02-13	28.600	31.100	28.600	30.999	29.971	964
2026-02-12	29.850	30.400	28.179	28.217	27.282	3,451
2026-02-11	32.630	32.650	30.290	30.345	29.339	3,232
2026-02-10	33.090	33.210	32.458	32.609	31.528	1,640
2026-02-09	33.200	34.040	32.280	32.468	31.392	5,942
2026-02-06	34.360	34.540	32.754	33.170	32.070	1,292
2026-02-05	35.760	36.535	33.386	33.480	32.370	2,896
2026-02-04	36.900	37.538	35.457	35.800	34.613	684
2026-02-03	38.970	38.970	36.698	37.045	35.817	238
2026-02-02	39.600	39.890	38.620	38.669	37.387	554
2026-01-30	38.950	39.310	38.410	38.680	37.398	116
2026-01-29	39.720	39.750	38.482	38.580	37.301	638
2026-01-28	39.940	39.940	38.980	39.288	37.985	148
2026-01-27	39.845	39.872	39.419	39.419	38.112	117
2026-01-26	40.000	40.360	39.910	40.090	38.761	33

← NewerPage 3 of 5 · 242 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.