H&R Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	177.50	177.50	177.50	177.50	160.39	88
2022-06-22	174.00	176.20	174.00	176.20	159.21	81
2022-06-21	171.45	171.45	171.45	171.45	154.92	20
2022-06-20	170.40	170.40	170.40	170.40	153.97	0
2022-06-17	170.40	170.40	170.40	170.40	153.97	30
2022-06-15	175.59	175.59	175.59	175.59	158.66	0
2022-06-14	175.59	175.59	175.59	175.59	158.66	0
2022-06-13	175.59	175.59	175.59	175.59	158.66	40
2022-06-10	177.82	177.82	177.82	177.82	160.68	0
2022-06-09	177.82	177.82	177.82	177.82	160.68	40
2022-06-08	178.00	178.00	178.00	178.00	160.84	0
2022-06-07	178.00	178.00	178.00	178.00	160.84	40
2022-06-06	160.41	160.41	160.41	160.41	143.63	0
2022-06-03	160.41	160.41	160.41	160.41	143.63	0
2022-06-02	160.41	160.41	160.41	160.41	143.63	0
2022-06-01	160.41	160.41	160.41	160.41	143.63	0
2022-05-31	160.41	160.41	160.41	160.41	143.63	0
2022-05-30	160.41	160.41	160.41	160.41	143.63	0
2022-05-27	160.41	160.41	160.41	160.41	143.63	0
2022-05-26	160.41	160.41	160.41	160.41	143.63	0
2022-05-25	160.41	160.41	160.41	160.41	143.63	0
2022-05-24	160.41	160.41	160.41	160.41	143.63	0
2022-05-23	160.41	160.41	160.41	160.41	143.63	1
2022-05-20	162.86	162.86	162.86	162.86	145.82	0
2022-05-19	164.73	164.73	162.86	162.86	145.82	104
2022-05-18	167.79	168.14	166.43	166.43	149.02	622
2022-05-17	130.00	130.00	130.00	130.00	116.40	0
2022-05-16	130.00	130.00	130.00	130.00	116.40	0
2022-05-13	130.00	130.00	130.00	130.00	116.40	0
2022-05-12	130.00	130.00	130.00	130.00	116.40	0
2022-05-11	130.00	130.00	130.00	130.00	116.40	0
2022-05-10	130.00	130.00	130.00	130.00	116.40	0
2022-05-09	130.00	130.00	130.00	130.00	116.40	0
2022-05-06	130.00	130.00	130.00	130.00	116.40	0
2022-05-05	130.00	130.00	130.00	130.00	116.40	0
2022-05-04	130.00	130.00	130.00	130.00	116.40	0
2022-05-03	130.00	130.00	130.00	130.00	116.40	0
2022-05-02	130.00	130.00	130.00	130.00	116.40	0
2022-04-29	130.00	130.00	130.00	130.00	116.40	0
2022-04-28	130.00	130.00	130.00	130.00	116.40	0
2022-04-27	130.00	130.00	130.00	130.00	116.40	0
2022-04-26	130.00	130.00	130.00	130.00	116.40	0
2022-04-25	130.00	130.00	130.00	130.00	116.40	0
2022-04-22	130.00	130.00	130.00	130.00	116.40	1
2022-04-20	126.00	126.00	126.00	126.00	112.82	0
2022-04-19	126.00	126.00	126.00	126.00	112.82	0
2022-04-18	126.00	126.00	126.00	126.00	112.82	0
2022-04-14	126.00	126.00	126.00	126.00	112.82	0
2022-04-13	126.00	126.00	126.00	126.00	112.82	0
2022-04-12	126.00	126.00	126.00	126.00	112.82	0
2022-04-11	126.00	126.00	126.00	126.00	112.82	0
2022-04-08	126.00	126.00	126.00	126.00	112.82	0
2022-04-07	126.00	126.00	126.00	126.00	112.82	0
2022-04-06	126.00	126.00	126.00	126.00	112.82	0
2022-04-05	126.00	126.00	126.00	126.00	112.82	0
2022-04-04	126.00	126.00	126.00	126.00	112.82	0
2022-04-01	126.00	126.00	126.00	126.00	112.82	0
2022-03-31	126.00	126.00	126.00	126.00	112.82	0
2022-03-30	126.00	126.00	126.00	126.00	112.82	0
2022-03-29	126.00	126.00	126.00	126.00	112.82	0

← NewerPage 19 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	1.6078 USD
2026-06-02	1.5154 USD
2026-03-03	1.5176 USD
2025-12-03	1.5839 USD
2025-09-03	1.5687 USD
2025-06-03	1.4319 USD
2025-02-27	1.5164 USD
2024-12-04	1.5942 USD
2024-09-04	1.4353 USD
2024-06-04	1.2312 USD
2024-03-04	1.1252 USD
2023-12-04	1.0952 USD
2023-09-05	1.1582 USD
2023-06-06	1.4502 USD
2023-03-06	1.4696 USD
2022-12-05	1.5791 USD
2022-09-06	1.4908 USD
2022-06-07	1.4551 USD
2022-03-07	1.2466 USD
2021-12-03	1.5328 USD
2021-09-09	1.4634 USD
2021-06-24	1.3578 USD
2021-03-15	1.4707 USD
2020-12-04	1.3846 USD
2020-09-10	1.4276 USD
2020-06-25	1.3948 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.