H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-06	53.810	53.950	53.401	53.430	50.040	580
2025-01-03	53.380	53.580	53.280	53.510	50.115	522
2025-01-02	52.860	53.380	52.860	53.132	49.761	650
2024-12-31	52.840	52.950	52.660	52.950	49.591	65
2024-12-30	53.100	53.100	51.600	51.600	48.326	174
2024-12-27	54.120	54.120	53.084	53.084	49.716	251
2024-12-24	54.570	54.570	54.000	54.170	50.733	145
2024-12-23	54.380	54.380	53.435	54.000	50.574	456
2024-12-20	53.530	54.490	53.530	54.460	51.005	7
2024-12-19	53.920	54.190	53.580	53.800	50.386	232
2024-12-18	54.280	54.280	54.280	54.280	50.836	1
2024-12-17	55.200	55.380	54.930	55.010	51.520	169
2024-12-16	55.630	55.780	54.780	55.368	51.855	35
2024-12-13	55.950	56.190	55.290	55.290	51.782	58
2024-12-12	56.547	56.547	56.052	56.240	52.672	117
2024-12-11	56.082	56.345	56.008	56.008	52.454	3,805
2024-12-10	55.120	56.086	55.120	56.086	52.527	549
2024-12-09	57.040	57.120	56.550	56.550	52.962	171
2024-12-06	58.020	58.098	57.460	57.880	54.207	510
2024-12-05	58.460	58.460	57.810	57.831	54.162	504
2024-12-04	58.020	58.760	57.390	58.760	55.032	254
2024-12-03	59.300	59.300	57.700	57.700	53.688	4,158
2024-12-02	58.981	59.347	58.461	59.220	55.102	1,014
2024-11-29	60.049	60.099	59.790	59.800	55.642	510
2024-11-27	60.480	60.480	59.540	59.540	55.400	865
2024-11-26	58.600	59.480	58.600	59.480	55.344	1,273
2024-11-25	59.510	60.478	58.540	60.150	55.967	783
2024-11-22	57.000	58.572	57.000	58.572	54.500	348
2024-11-21	56.610	57.165	55.890	57.165	53.190	328
2024-11-20	55.110	56.300	55.000	56.300	52.385	214
2024-11-19	58.015	58.015	55.250	55.270	51.427	954
2024-11-18	60.305	60.480	59.800	59.919	55.752	729
2024-11-15	59.100	59.810	59.100	59.810	55.651	527
2024-11-14	59.572	59.583	59.031	59.234	55.115	281
2024-11-13	60.279	60.723	59.635	59.700	55.549	338
2024-11-12	60.740	61.170	60.722	60.724	56.502	1,403
2024-11-11	59.490	60.670	59.490	60.360	56.163	324
2024-11-08	59.237	59.810	58.450	59.319	55.195	767
2024-11-07	62.537	63.305	62.514	63.305	58.903	958
2024-11-06	63.244	63.349	62.004	62.004	57.692	1,099
2024-11-05	60.220	60.970	60.220	60.930	56.693	267
2024-11-04	59.650	60.390	59.540	60.390	56.191	10
2024-11-01	60.010	60.067	59.575	59.575	55.432	115
2024-10-31	61.050	61.050	60.321	60.321	56.127	74
2024-10-30	60.265	60.400	60.021	60.400	56.200	211
2024-10-29	58.990	60.440	58.990	59.910	55.744	112
2024-10-28	60.490	60.490	59.979	60.120	55.939	1,333
2024-10-25	59.840	60.230	59.580	59.890	55.725	54
2024-10-24	60.540	60.540	59.868	59.869	55.705	95
2024-10-23	60.450	61.000	60.450	60.691	56.471	56
2024-10-22	60.540	60.540	60.210	60.467	56.262	6
2024-10-21	61.500	61.740	61.450	61.510	57.233	1,165
2024-10-18	61.800	61.800	61.062	61.270	57.010	384
2024-10-17	61.770	61.770	61.530	61.580	57.298	251
2024-10-16	61.267	61.560	61.267	61.560	57.279	922
2024-10-15	60.975	61.154	60.920	60.940	56.702	126
2024-10-14	60.870	60.980	60.680	60.760	56.535	107
2024-10-11	61.080	61.310	60.970	60.970	56.730	40
2024-10-10	61.350	61.350	60.444	60.570	56.358	87
2024-10-09	62.340	62.480	61.260	61.735	57.442	492

← NewerPage 8 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.