H&R Block Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	47.000	48.670	46.860	48.670	48.670	619
2026-10-14	44.360	45.560	42.570	45.270	45.270	774
2026-10-13	44.190	45.070	44.190	45.070	45.070	174
2026-10-12	43.690	44.860	43.690	44.630	44.630	111
2026-10-09	45.030	45.090	44.240	44.240	44.240	1,055
2026-10-08	43.280	44.530	43.184	44.420	44.420	2,076
2026-10-07	42.730	43.200	42.730	43.050	43.050	261
2026-10-06	41.965	42.630	41.960	42.240	42.240	525
2026-10-05	40.820	42.900	40.820	42.250	42.250	607
2026-10-02	42.140	42.736	41.790	42.000	42.000	634
2026-10-01	41.000	42.281	40.760	42.281	42.281	105
2026-09-30	40.329	41.010	40.329	40.740	40.740	349
2026-09-29	40.340	40.830	39.600	39.820	39.820	315
2026-09-28	42.190	42.190	40.750	40.750	40.750	3,109
2026-09-25	42.000	42.750	41.360	41.980	41.980	269
2026-09-24	42.640	43.610	42.640	42.720	42.720	144
2026-09-23	42.840	42.840	41.970	42.250	42.250	270
2026-09-22	45.520	46.460	42.920	42.990	42.990	121
2026-09-21	44.230	45.540	44.000	44.486	44.486	100
2026-09-18	44.640	46.340	43.901	44.100	44.100	919
2026-09-17	44.890	45.880	44.335	44.335	44.335	372
2026-09-16	45.350	46.050	45.120	45.410	45.410	62
2026-09-15	45.740	46.010	45.120	45.530	45.530	3,443
2026-09-14	46.350	46.490	46.100	46.170	46.170	7,498
2026-09-11	45.390	45.390	44.582	44.960	44.960	350
2026-09-10	45.000	46.000	44.660	45.110	45.110	38
2026-09-09	45.860	46.430	45.025	45.181	45.181	2,699
2026-09-08	48.768	48.768	46.270	46.590	46.590	1,216
2026-09-04	50.410	51.490	48.897	49.570	49.570	985
2026-09-03	50.510	51.610	50.510	51.110	51.110	459
2026-09-02	51.070	51.550	50.810	51.330	51.330	85
2026-09-01	52.110	52.840	51.150	51.290	50.830	1,392
2026-08-28	53.490	53.490	51.980	52.590	52.118	512
2026-08-27	52.890	53.380	52.520	52.760	52.287	762
2026-08-26	53.000	53.000	51.670	52.260	51.791	12
2026-08-25	53.640	53.640	52.880	53.170	52.693	88
2026-08-24	53.680	54.700	53.650	54.120	53.635	541
2026-08-21	52.590	53.570	52.590	53.080	52.604	405
2026-08-20	51.410	53.550	51.410	53.410	52.931	55
2026-08-19	49.500	52.830	49.500	52.750	52.277	370
2026-08-18	50.880	51.260	50.000	51.180	50.721	844
2026-08-17	53.950	53.950	51.239	51.241	50.781	454
2026-08-14	54.000	54.200	52.380	54.200	53.714	101
2026-08-13	53.040	54.830	52.120	52.790	52.317	1,818
2026-08-12	54.320	55.500	52.000	55.500	55.002	4,904
2026-08-11	46.230	46.400	44.570	46.185	45.771	1,663
2026-08-10	46.650	46.650	44.540	46.330	45.915	238
2026-08-07	46.000	46.600	45.429	46.530	46.113	594
2026-08-06	44.460	45.740	44.460	45.740	45.330	273
2026-08-05	46.700	46.750	45.083	45.100	44.695	2,292
2026-08-04	45.210	45.728	44.500	45.600	45.191	1,234
2026-08-03	45.310	46.000	44.480	45.540	45.132	740
2026-07-31	44.300	44.300	42.080	43.966	43.572	4,843
2026-07-30	47.000	47.000	44.491	44.850	44.448	413
2026-07-29	44.630	47.200	44.000	46.970	46.549	1,313
2026-07-28	42.709	44.761	42.709	44.761	44.359	1,236
2026-07-27	41.220	42.770	40.830	42.560	42.178	468
2026-07-24	40.490	40.970	39.620	40.960	40.593	102
2026-07-23	38.760	40.670	38.760	39.390	39.037	102
2026-07-22	41.030	41.040	39.520	39.530	39.176	618

Page 1 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.