H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	55.636	55.636	55.636	55.636	52.808	5
2025-07-21	55.380	55.650	55.380	55.650	52.821	50
2025-07-18	56.000	56.000	56.000	56.000	53.153	5
2025-07-15	55.275	55.600	55.275	55.275	52.465	34
2025-07-14	55.950	56.180	55.950	56.043	53.194	73
2025-07-11	56.810	56.810	56.800	56.800	53.913	2
2025-07-10	57.365	57.365	57.340	57.340	54.425	10
2025-07-08	55.210	55.210	54.640	54.960	52.166	19
2025-07-07	55.590	56.180	55.195	55.250	52.441	93
2025-07-03	56.050	56.400	56.050	56.302	53.439	46
2025-07-02	55.870	55.870	55.145	55.460	52.641	42
2025-07-01	55.505	55.530	55.505	55.530	52.707	21
2025-06-30	54.630	54.630	54.452	54.452	51.684	49
2025-06-26	54.890	54.890	54.170	54.350	51.587	101
2025-06-24	54.880	54.880	54.880	54.880	52.090	1
2025-06-23	55.476	55.476	55.476	55.476	52.656	4
2025-06-20	55.160	55.550	54.830	54.830	52.043	12
2025-06-18	54.710	55.180	54.710	55.180	52.375	3
2025-06-16	55.092	55.410	54.480	54.480	51.710	195
2025-06-13	56.040	56.040	55.800	55.830	52.992	16
2025-06-11	54.970	55.430	54.800	55.110	52.308	51
2025-06-10	56.590	56.590	55.210	55.470	52.650	2
2025-06-09	57.570	58.300	56.710	56.740	53.856	284
2025-06-06	57.950	57.950	57.950	57.950	55.004	6
2025-06-05	57.670	57.740	57.590	57.740	54.805	155
2025-06-04	58.280	58.550	58.280	58.550	55.574	42
2025-06-03	58.150	58.840	58.150	58.610	55.275	116
2025-06-02	57.180	58.133	56.530	58.040	54.737	218
2025-05-30	56.662	56.662	56.480	56.650	53.426	4
2025-05-29	55.950	56.162	55.950	56.162	52.966	14
2025-05-28	57.000	57.390	56.515	56.515	53.299	46
2025-05-27	58.320	58.320	57.490	57.620	54.341	49
2025-05-23	57.447	57.447	57.447	57.447	54.177	302
2025-05-21	57.610	58.120	57.610	57.645	54.365	48
2025-05-19	57.870	57.960	57.820	57.920	54.624	85
2025-05-16	57.000	57.000	57.000	57.000	53.756	117
2025-05-15	57.080	57.080	56.740	56.740	53.511	3
2025-05-14	56.220	56.220	55.820	55.820	52.643	9
2025-05-13	56.780	56.803	56.780	56.803	53.570	25
2025-05-12	57.107	57.418	57.015	57.369	54.104	380
2025-05-09	58.070	58.070	57.225	57.225	53.968	202
2025-05-08	60.460	60.460	59.625	59.625	56.232	316
2025-05-06	60.980	61.271	60.980	61.271	57.784	53
2025-05-02	61.740	62.190	61.740	62.160	58.623	108
2025-05-01	60.731	62.119	60.731	62.119	58.584	181
2025-04-30	60.850	60.850	59.810	60.440	57.000	58
2025-04-29	60.210	60.660	60.210	60.660	57.208	239
2025-04-28	59.955	60.278	59.250	59.880	56.472	604
2025-04-25	58.870	59.188	58.550	59.188	55.819	143
2025-04-24	58.780	58.780	58.690	58.690	55.350	339
2025-04-23	60.710	60.710	58.815	59.100	55.737	285
2025-04-22	60.430	60.430	59.640	60.200	56.774	12
2025-04-17	63.235	63.355	62.040	63.229	59.631	315
2025-04-16	61.920	63.940	61.830	63.480	59.867	440
2025-04-15	60.935	60.980	60.800	60.958	57.489	285
2025-04-14	60.000	60.000	60.000	60.000	56.585	13
2025-04-11	56.610	58.160	56.610	58.160	54.850	685
2025-04-09	54.815	57.455	54.815	57.010	53.766	714
2025-04-08	55.170	56.100	55.170	55.982	52.796	66
2025-04-07	53.300	53.480	52.899	53.480	50.437	144

← NewerPage 6 of 19 · 1,130 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.