H&R Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 135.50 | 135.50 | 135.50 | 135.50 | 120.12 | 0 |
| 2021-12-28 | 135.50 | 135.50 | 135.50 | 135.50 | 120.12 | 0 |
| 2021-12-27 | 135.50 | 135.50 | 135.50 | 135.50 | 120.12 | 0 |
| 2021-12-23 | 135.50 | 135.50 | 135.50 | 135.50 | 120.12 | 0 |
| 2021-12-22 | 135.50 | 135.50 | 135.50 | 135.50 | 120.12 | 0 |
| 2021-12-21 | 135.50 | 135.50 | 135.50 | 135.50 | 120.12 | 0 |
| 2021-12-20 | 135.50 | 135.50 | 135.50 | 135.50 | 120.12 | 0 |
| 2021-12-17 | 135.50 | 135.50 | 135.50 | 135.50 | 120.12 | 0 |
| 2021-12-16 | 135.50 | 135.50 | 135.50 | 135.50 | 120.12 | 0 |
| 2021-12-15 | 135.50 | 135.50 | 135.50 | 135.50 | 120.12 | 0 |
| 2021-12-14 | 135.50 | 135.50 | 135.50 | 135.50 | 120.12 | 0 |
| 2021-12-13 | 135.50 | 135.50 | 135.50 | 135.50 | 120.12 | 0 |
| 2021-12-10 | 135.50 | 135.50 | 135.50 | 135.50 | 120.12 | 0 |
| 2021-12-09 | 135.50 | 135.50 | 135.50 | 135.50 | 120.12 | 1 |
| 2021-12-08 | 138.19 | 138.19 | 138.19 | 138.19 | 122.51 | 0 |
| 2021-12-07 | 138.19 | 138.19 | 138.19 | 138.19 | 122.51 | 0 |
| 2021-12-06 | 138.19 | 138.19 | 138.19 | 138.19 | 122.51 | 0 |
| 2021-12-03 | 138.19 | 138.19 | 138.19 | 138.19 | 122.51 | 0 |
| 2021-12-02 | 138.19 | 138.19 | 138.19 | 138.19 | 121.15 | 0 |
| 2021-12-01 | 138.19 | 138.19 | 138.19 | 138.19 | 121.15 | 2 |
| 2021-11-30 | 136.80 | 136.80 | 136.80 | 136.80 | 119.93 | 0 |
| 2021-11-29 | 136.80 | 136.80 | 136.80 | 136.80 | 119.93 | 2 |
| 2021-11-26 | 136.80 | 136.80 | 136.80 | 136.80 | 119.93 | 0 |
| 2021-11-25 | 136.80 | 136.80 | 136.80 | 136.80 | 119.93 | 0 |
| 2021-11-24 | 136.80 | 136.80 | 136.80 | 136.80 | 119.93 | 0 |
| 2021-11-23 | 136.80 | 136.80 | 136.80 | 136.80 | 119.93 | 0 |
| 2021-11-22 | 136.80 | 136.80 | 136.80 | 136.80 | 119.93 | 0 |
| 2021-11-19 | 136.80 | 136.80 | 136.80 | 136.80 | 119.93 | 0 |
| 2021-11-18 | 136.80 | 136.80 | 136.80 | 136.80 | 119.93 | 0 |
| 2021-11-17 | 136.80 | 136.80 | 136.80 | 136.80 | 119.93 | 0 |
| 2021-11-16 | 136.80 | 136.80 | 136.80 | 136.80 | 119.93 | 0 |
| 2021-11-12 | 136.80 | 136.80 | 136.80 | 136.80 | 119.93 | 0 |
| 2021-11-11 | 136.80 | 136.80 | 136.80 | 136.80 | 119.93 | 0 |
| 2021-11-10 | 136.80 | 136.80 | 136.80 | 136.80 | 119.93 | 0 |
| 2021-11-09 | 136.80 | 136.80 | 136.80 | 136.80 | 119.93 | 0 |
| 2021-11-08 | 136.80 | 136.80 | 136.80 | 136.80 | 119.93 | 145 |
| 2021-11-05 | 137.20 | 138.46 | 137.20 | 138.46 | 121.39 | 125 |
| 2021-11-04 | 140.40 | 140.40 | 140.20 | 140.20 | 122.91 | 25 |
| 2021-11-03 | 140.42 | 140.42 | 140.42 | 140.42 | 123.11 | 0 |
| 2021-11-01 | 140.42 | 140.42 | 140.42 | 140.42 | 123.11 | 0 |
| 2021-10-29 | 140.42 | 140.42 | 140.42 | 140.42 | 123.11 | 0 |
| 2021-10-28 | 140.42 | 140.42 | 140.42 | 140.42 | 123.11 | 0 |
| 2021-10-27 | 140.42 | 140.42 | 140.42 | 140.42 | 123.11 | 0 |
| 2021-10-26 | 140.42 | 140.42 | 140.42 | 140.42 | 123.11 | 0 |
| 2021-10-25 | 140.42 | 140.42 | 140.42 | 140.42 | 123.11 | 0 |
| 2021-10-22 | 140.42 | 140.42 | 140.42 | 140.42 | 123.11 | 0 |
| 2021-10-21 | 140.42 | 140.42 | 140.42 | 140.42 | 123.11 | 3 |
| 2021-10-20 | 136.50 | 136.50 | 136.50 | 136.50 | 119.67 | 0 |
| 2021-10-19 | 136.50 | 136.50 | 136.50 | 136.50 | 119.67 | 2 |
| 2021-10-18 | 135.44 | 135.44 | 135.44 | 135.44 | 118.74 | 6 |
| 2021-10-15 | 134.96 | 134.96 | 134.96 | 134.96 | 118.32 | 0 |
| 2021-10-14 | 134.96 | 134.96 | 134.96 | 134.96 | 118.32 | 1 |
← NewerPage 21 of 21 · 1,252 trading days
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.