H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	51.100	52.130	51.100	52.130	49.899	55
2025-10-20	52.640	52.640	51.960	51.960	49.736	125
2025-10-17	51.640	51.640	51.640	51.640	49.430	2
2025-10-16	51.530	51.790	51.390	51.420	49.219	90
2025-10-15	51.980	51.980	51.720	51.720	49.506	3
2025-10-14	50.510	50.610	50.510	50.610	48.444	2
2025-10-13	50.640	50.640	50.640	50.640	48.472	12
2025-10-10	50.170	50.311	50.170	50.311	48.158	19
2025-10-09	50.020	50.020	50.020	50.020	47.879	1
2025-10-07	50.740	50.740	50.740	50.740	48.568	28
2025-10-06	50.820	51.660	50.820	51.660	49.449	2
2025-10-03	50.960	52.091	50.580	52.090	49.860	96
2025-10-02	50.600	51.110	50.600	51.110	48.922	130
2025-10-01	50.545	51.097	50.545	50.734	48.562	40
2025-09-30	50.169	50.549	50.169	50.549	48.385	29
2025-09-29	50.531	50.566	50.270	50.409	48.251	82
2025-09-25	49.610	49.671	49.071	49.071	46.971	29
2025-09-24	49.945	50.210	49.945	50.210	48.061	41
2025-09-23	49.554	49.860	49.554	49.860	47.726	35
2025-09-19	50.025	50.025	50.025	50.025	47.884	20
2025-09-18	51.330	51.330	51.185	51.185	48.994	9
2025-09-17	51.720	51.720	51.720	51.720	49.506	130
2025-09-16	50.130	50.130	49.749	49.879	47.744	100
2025-09-15	51.210	51.540	50.910	50.910	48.731	31
2025-09-12	51.820	52.110	51.820	51.940	49.717	15
2025-09-11	50.191	51.672	50.191	51.672	49.461	72
2025-09-10	51.000	51.000	50.000	50.000	47.860	498
2025-09-09	51.876	51.876	51.461	51.492	49.288	1,897
2025-09-08	51.000	51.050	51.000	51.047	48.862	6
2025-09-05	51.650	51.650	51.279	51.279	49.084	171
2025-09-04	50.936	50.980	50.936	50.980	48.798	47
2025-09-03	50.490	51.191	49.940	51.185	48.994	67
2025-09-02	50.110	50.535	50.065	50.065	47.520	607
2025-08-29	50.376	50.376	50.376	50.376	47.815	136
2025-08-28	51.670	51.670	49.862	49.877	47.341	590
2025-08-27	50.050	50.860	50.050	50.860	48.275	83
2025-08-26	52.188	52.210	50.580	50.889	48.302	401
2025-08-22	51.730	52.231	51.730	52.095	49.447	317
2025-08-20	51.274	51.280	51.265	51.280	48.673	301
2025-08-19	51.000	51.055	51.000	51.055	48.460	44
2025-08-18	50.000	50.790	50.000	50.670	48.094	437
2025-08-15	50.330	50.390	50.330	50.390	47.828	1
2025-08-14	50.250	50.467	48.603	49.124	46.627	347
2025-08-13	50.860	50.860	47.260	49.255	46.751	3,564
2025-08-12	54.500	54.500	50.710	50.710	48.132	246
2025-08-11	55.562	55.645	55.161	55.192	52.386	1,564
2025-08-08	55.610	55.610	55.225	55.340	52.527	52
2025-08-07	54.670	55.340	54.670	55.340	52.527	41
2025-08-06	55.140	55.140	55.140	55.140	52.337	18
2025-08-05	55.120	55.120	54.215	54.230	51.473	257
2025-08-04	54.430	55.182	54.430	55.182	52.377	3
2025-08-01	54.310	54.400	54.310	54.400	51.635	3
2025-07-31	54.870	54.870	54.870	54.870	52.081	6
2025-07-30	55.000	55.120	55.000	55.028	52.230	39
2025-07-29	55.060	55.060	55.060	55.060	52.261	41
2025-07-28	55.300	55.300	55.300	55.300	52.489	18
2025-07-25	55.946	55.946	55.946	55.946	53.102	14
2025-07-24	56.020	56.020	56.020	56.020	53.172	2
2025-07-23	56.308	56.308	56.308	56.308	53.446	101
2025-07-22	55.636	55.636	55.636	55.636	52.808	5

← NewerPage 5 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.