H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-08	62.150	62.340	61.770	62.167	57.844	1,347
2024-10-07	62.480	62.520	61.568	61.650	57.363	168
2024-10-04	62.800	62.800	62.200	62.200	57.875	29
2024-10-03	62.360	62.435	62.040	62.240	57.912	330
2024-10-02	62.290	63.290	62.290	62.660	58.303	684
2024-10-01	63.637	63.637	62.334	62.590	58.238	918
2024-09-30	63.660	63.844	63.660	63.700	59.271	326
2024-09-27	63.680	63.813	63.180	63.813	59.376	591
2024-09-26	63.610	63.981	63.441	63.441	59.029	241
2024-09-25	63.610	63.678	63.255	63.330	58.926	374
2024-09-24	63.772	64.160	63.772	64.160	59.699	245
2024-09-23	64.505	64.855	64.266	64.500	60.015	840
2024-09-20	63.240	64.052	63.240	64.052	59.598	43
2024-09-19	63.580	63.640	63.180	63.505	59.089	403
2024-09-18	63.195	63.350	63.060	63.310	58.908	1,132
2024-09-17	64.570	64.620	63.408	63.712	59.281	521
2024-09-16	64.026	64.943	64.000	64.570	60.080	1,646
2024-09-13	62.650	63.610	62.650	63.420	59.010	802
2024-09-12	63.174	63.177	62.620	62.800	58.433	2,164
2024-09-11	63.054	63.054	61.930	62.791	58.424	324
2024-09-10	63.305	63.305	62.830	62.830	58.461	56
2024-09-09	62.830	63.220	61.770	63.220	58.824	251
2024-09-06	63.160	64.180	62.900	63.120	58.731	162
2024-09-05	63.743	63.747	63.540	63.600	59.178	352
2024-09-04	62.400	63.700	62.400	63.700	58.921	223
2024-09-03	63.461	63.510	63.116	63.320	58.570	334
2024-08-30	64.180	64.180	62.962	62.962	58.239	427
2024-08-29	64.240	64.920	63.747	64.040	59.236	46
2024-08-28	64.460	64.860	64.460	64.751	59.894	709
2024-08-27	63.390	65.010	63.390	64.960	60.087	356
2024-08-23	63.880	64.170	63.225	63.400	58.644	978
2024-08-22	64.705	64.900	63.860	64.065	59.259	867
2024-08-21	66.600	66.600	64.160	64.490	59.652	938
2024-08-20	65.240	66.345	65.240	66.000	61.049	1,575
2024-08-19	64.205	66.190	64.100	65.091	60.208	2,817
2024-08-16	62.750	68.435	62.750	65.480	60.568	12,926
2024-08-15	57.420	57.840	57.090	57.520	53.205	1,278
2024-08-14	56.680	56.990	56.220	56.930	52.659	631
2024-08-13	56.800	56.800	56.041	56.041	51.837	90
2024-08-12	56.630	57.170	55.630	56.231	52.012	397
2024-08-09	56.210	56.210	55.720	55.720	51.540	44
2024-08-08	54.643	55.753	54.643	55.753	51.571	144
2024-08-07	55.550	55.550	54.807	54.807	50.696	55
2024-08-06	54.820	54.870	54.500	54.830	50.717	104
2024-08-05	53.810	55.620	53.810	55.283	51.136	2,438
2024-08-02	56.210	56.444	55.410	55.884	51.692	391
2024-08-01	58.441	58.441	56.874	56.874	52.608	242
2024-07-31	58.285	58.633	57.930	58.633	54.235	97
2024-07-30	57.739	58.050	57.669	58.050	53.695	789
2024-07-29	56.760	57.500	56.760	57.500	53.187	1,869
2024-07-26	56.315	56.610	56.315	56.610	52.363	102
2024-07-25	56.610	56.610	56.100	56.610	52.363	103
2024-07-24	55.800	56.368	55.625	56.368	52.140	131
2024-07-23	56.402	57.260	56.215	56.576	52.332	46,472
2024-07-22	56.725	57.560	56.725	57.485	53.173	215
2024-07-19	55.290	55.862	55.290	55.600	51.429	438
2024-07-18	55.725	56.160	55.725	56.070	51.864	773
2024-07-17	56.290	56.290	55.000	55.734	51.553	678
2024-07-16	54.800	55.590	54.710	55.460	51.300	758
2024-07-15	54.259	54.506	53.580	54.392	50.312	565

← NewerPage 9 of 19 · 1,132 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.