H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-04	55.384	55.384	54.170	55.384	52.232	33
2025-04-03	55.780	56.390	55.780	56.390	53.181	13
2025-04-02	55.710	56.480	55.710	56.480	53.266	398
2025-04-01	56.240	56.240	56.240	56.240	53.039	2
2025-03-31	54.150	54.460	54.128	54.460	51.361	96
2025-03-28	53.600	53.890	53.600	53.890	50.823	1
2025-03-27	54.340	54.340	53.909	53.909	50.841	50
2025-03-26	53.470	53.470	53.470	53.470	50.427	5
2025-03-25	52.355	52.355	52.355	52.355	49.376	213
2025-03-24	52.540	52.700	52.540	52.700	49.701	54
2025-03-21	52.360	52.400	52.360	52.400	49.418	52
2025-03-20	52.495	52.495	52.495	52.495	49.508	10
2025-03-19	52.490	52.490	52.035	52.035	49.074	4
2025-03-18	51.773	52.270	51.773	52.180	49.211	84
2025-03-17	50.580	51.944	50.580	51.944	48.988	7
2025-03-14	50.450	50.450	49.710	50.209	47.351	328
2025-03-13	49.900	50.400	49.290	49.640	46.815	1,240
2025-03-12	52.505	52.560	50.840	50.840	47.947	790
2025-03-11	53.880	55.280	53.270	53.270	50.238	40
2025-03-10	56.070	56.808	55.350	56.270	53.068	438
2025-03-07	54.082	55.645	54.082	55.645	52.478	494
2025-03-06	52.447	52.447	52.447	52.447	49.462	103
2025-03-05	52.360	52.700	51.918	51.960	49.003	232
2025-03-04	53.080	53.080	52.700	52.810	49.805	102
2025-03-03	54.370	54.510	53.950	53.950	50.880	77
2025-02-28	53.940	54.365	53.430	54.070	50.639	115
2025-02-27	53.120	53.318	53.120	53.295	49.913	16
2025-02-26	54.260	54.260	54.230	54.230	50.789	4
2025-02-25	53.650	54.590	53.650	54.380	50.930	394
2025-02-24	52.840	52.840	52.840	52.840	49.487	93
2025-02-21	52.773	52.871	52.773	52.860	49.506	22
2025-02-20	52.740	52.740	52.740	52.740	49.394	1
2025-02-19	51.860	52.441	51.780	52.306	48.988	114
2025-02-18	51.820	52.350	51.820	52.350	49.028	2
2025-02-14	52.600	52.970	52.550	52.800	49.450	7
2025-02-13	52.140	52.330	52.100	52.330	49.010	534
2025-02-12	52.380	52.380	51.670	51.670	48.392	41
2025-02-11	52.510	52.640	52.299	52.300	48.982	68
2025-02-10	53.220	53.590	53.017	53.017	49.653	26
2025-02-06	54.990	54.990	54.160	54.570	51.108	13
2025-02-05	51.019	53.212	50.930	53.170	49.796	431
2025-02-04	55.280	55.280	54.730	54.730	51.257	172
2025-02-03	54.620	55.096	54.440	54.980	51.492	24
2025-01-31	55.190	55.500	55.130	55.500	51.979	1,451
2025-01-30	54.790	55.229	54.550	55.229	51.725	312
2025-01-29	54.343	54.343	54.169	54.169	50.732	11
2025-01-28	54.130	55.079	54.130	54.649	51.181	53
2025-01-27	53.062	54.050	53.062	53.850	50.433	107
2025-01-24	52.440	52.780	52.280	52.780	49.431	496
2025-01-23	52.464	52.464	52.245	52.275	48.958	349
2025-01-22	54.467	54.660	53.350	53.350	49.965	854
2025-01-21	55.450	55.620	54.830	54.830	51.351	1,718
2025-01-17	56.260	56.260	55.450	55.480	51.960	709
2025-01-16	55.200	55.443	55.200	55.443	51.925	7
2025-01-15	55.480	55.490	54.980	55.490	51.969	314
2025-01-14	54.560	54.910	54.225	54.225	50.784	117
2025-01-13	54.160	54.270	53.270	54.270	50.827	19
2025-01-10	53.660	53.915	53.330	53.463	50.071	811
2025-01-08	53.653	53.955	53.600	53.840	50.424	263
2025-01-07	53.505	53.505	53.468	53.468	50.076	11

← NewerPage 7 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.