H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	40.990	40.990	39.997	39.999	38.673	207
2026-01-22	40.606	40.777	40.000	40.777	39.426	563
2026-01-21	40.241	40.241	39.025	39.558	38.247	565
2026-01-20	41.710	41.980	40.250	40.799	39.447	2,438
2026-01-16	41.972	42.240	41.972	42.149	40.751	142
2026-01-15	41.959	42.969	41.959	42.969	41.545	28
2026-01-14	42.748	42.748	42.746	42.746	41.329	45
2026-01-13	43.730	43.730	43.228	43.228	41.795	1,035
2026-01-12	44.730	44.730	44.146	44.146	42.683	166
2026-01-09	45.030	45.030	45.000	45.000	43.508	1
2026-01-08	44.372	44.900	44.372	44.900	43.412	56
2026-01-07	43.569	43.569	43.005	43.074	41.646	811
2026-01-06	43.420	43.620	43.413	43.568	42.124	15
2026-01-05	42.890	43.034	42.890	43.034	41.607	1,501
2026-01-02	43.710	43.710	42.453	42.948	41.524	600
2025-12-30	43.514	43.560	43.514	43.560	42.116	22
2025-12-29	43.725	44.000	43.596	43.840	42.387	109
2025-12-24	43.077	43.560	42.470	43.560	42.116	390
2025-12-23	43.200	43.215	43.050	43.215	41.782	126
2025-12-22	44.190	44.190	43.069	43.069	41.641	698
2025-12-19	42.770	43.280	42.770	43.280	41.845	107
2025-12-18	43.690	43.841	43.690	43.841	42.388	96
2025-12-17	43.386	43.386	43.386	43.386	41.948	62
2025-12-16	42.940	43.775	42.940	43.775	42.324	71
2025-12-15	43.325	43.330	42.880	43.155	41.724	71
2025-12-12	42.980	43.670	42.980	43.290	41.855	10
2025-12-11	42.500	42.680	42.330	42.680	41.265	388
2025-12-10	41.770	42.150	41.360	41.360	39.989	44
2025-12-09	41.860	42.070	41.200	42.070	40.675	141
2025-12-08	41.790	42.240	41.350	41.581	40.203	92
2025-12-05	41.945	42.618	41.650	42.289	40.887	111
2025-12-04	42.540	42.600	41.800	41.800	40.414	9
2025-12-03	41.940	42.290	41.888	42.089	40.694	162
2025-12-02	42.405	42.405	41.900	42.060	40.260	444
2025-12-01	42.025	42.350	41.812	42.236	40.428	659
2025-11-28	41.890	42.024	41.636	42.024	40.225	476
2025-11-26	41.671	41.829	41.582	41.600	39.819	774
2025-11-25	41.910	42.100	41.910	42.100	40.298	26
2025-11-24	43.395	43.395	42.076	42.076	40.275	143
2025-11-21	43.585	43.760	43.585	43.760	41.887	37
2025-11-20	44.120	44.120	44.120	44.120	42.231	57
2025-11-19	44.680	44.680	44.400	44.630	42.720	1,636
2025-11-18	43.600	44.642	43.600	44.634	42.723	661
2025-11-17	44.730	44.730	43.292	43.398	41.541	740
2025-11-14	44.929	44.929	44.929	44.929	43.006	44
2025-11-13	45.750	45.860	45.368	45.368	43.426	45
2025-11-12	47.014	47.014	46.499	46.500	44.510	45
2025-11-11	47.350	47.800	47.350	47.440	45.409	37
2025-11-10	49.919	49.919	47.520	47.770	45.725	50
2025-11-07	49.300	49.300	49.300	49.300	47.190	6
2025-11-05	50.120	50.120	50.120	50.120	47.975	3
2025-11-03	49.500	49.500	48.888	48.888	46.796	124
2025-10-31	50.217	50.217	49.829	49.829	47.696	162
2025-10-30	51.390	51.390	51.300	51.300	49.104	391
2025-10-29	50.420	50.730	50.170	50.170	48.022	1,202
2025-10-28	52.480	52.480	51.729	51.729	49.514	33
2025-10-27	52.490	52.800	52.260	52.615	50.363	78
2025-10-24	52.650	52.650	52.350	52.350	50.109	8
2025-10-23	52.428	52.428	52.428	52.428	50.184	15
2025-10-22	52.400	52.400	51.720	52.400	50.157	2

← NewerPage 4 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.