Hasbro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 66.460 | 66.510 | 65.640 | 66.080 | 60.817 | 1,723 |
| 2024-08-19 | 66.380 | 66.550 | 65.940 | 66.230 | 60.955 | 987 |
| 2024-08-16 | 65.760 | 66.630 | 65.666 | 66.230 | 60.955 | 1,262 |
| 2024-08-15 | 65.400 | 66.150 | 65.400 | 66.070 | 60.808 | 873 |
| 2024-08-14 | 64.220 | 65.090 | 64.200 | 64.650 | 59.501 | 131 |
| 2024-08-13 | 63.270 | 64.130 | 63.190 | 64.090 | 58.985 | 172 |
| 2024-08-12 | 63.917 | 64.300 | 62.676 | 62.890 | 57.881 | 597 |
| 2024-08-09 | 64.000 | 64.410 | 63.660 | 63.750 | 58.672 | 652 |
| 2024-08-08 | 63.400 | 64.210 | 63.200 | 64.090 | 58.985 | 254 |
| 2024-08-07 | 64.330 | 64.960 | 63.630 | 63.630 | 58.562 | 386 |
| 2024-08-06 | 63.020 | 64.530 | 62.890 | 64.400 | 59.271 | 4,977 |
| 2024-08-05 | 61.412 | 62.201 | 60.110 | 62.200 | 57.246 | 1,417 |
| 2024-08-02 | 63.300 | 65.000 | 62.711 | 62.960 | 57.945 | 849 |
| 2024-08-01 | 64.350 | 65.590 | 64.310 | 64.620 | 59.473 | 295 |
| 2024-07-31 | 65.900 | 65.915 | 64.850 | 64.920 | 59.749 | 2,281 |
| 2024-07-30 | 64.900 | 65.550 | 64.410 | 65.532 | 60.312 | 3,352 |
| 2024-07-29 | 64.000 | 64.860 | 63.210 | 64.270 | 59.151 | 1,384 |
| 2024-07-26 | 62.490 | 63.530 | 61.410 | 63.530 | 58.470 | 3,168 |
| 2024-07-25 | 67.000 | 67.000 | 61.120 | 61.500 | 56.602 | 3,945 |
| 2024-07-24 | 59.523 | 59.800 | 59.523 | 59.554 | 54.810 | 3,804 |
| 2024-07-23 | 59.269 | 59.850 | 58.820 | 58.899 | 54.208 | 17,293 |
| 2024-07-22 | 59.360 | 60.475 | 58.275 | 59.650 | 54.899 | 1,210 |
| 2024-07-19 | 60.050 | 60.100 | 58.646 | 58.880 | 54.190 | 671 |
| 2024-07-18 | 59.936 | 61.476 | 59.936 | 60.660 | 55.829 | 1,104 |
| 2024-07-17 | 61.930 | 62.350 | 60.630 | 60.630 | 55.801 | 407 |
| 2024-07-16 | 59.530 | 61.940 | 59.530 | 61.900 | 56.970 | 2,142 |
| 2024-07-15 | 60.000 | 60.000 | 59.060 | 59.541 | 54.798 | 230 |
| 2024-07-12 | 59.015 | 59.900 | 58.790 | 59.890 | 55.120 | 1,773 |
| 2024-07-11 | 57.450 | 58.660 | 57.380 | 58.231 | 53.593 | 1,436 |
| 2024-07-10 | 56.810 | 57.580 | 56.680 | 57.240 | 52.681 | 781 |
| 2024-07-09 | 56.470 | 57.330 | 56.470 | 56.620 | 52.110 | 343 |
| 2024-07-08 | 56.670 | 57.200 | 56.500 | 56.820 | 52.294 | 413 |
| 2024-07-05 | 56.660 | 56.899 | 55.900 | 56.560 | 52.055 | 872 |
| 2024-07-03 | 57.050 | 57.450 | 56.170 | 57.138 | 52.587 | 540 |
| 2024-07-02 | 57.250 | 57.370 | 56.130 | 57.150 | 52.598 | 1,995 |
| 2024-07-01 | 58.590 | 58.650 | 57.642 | 57.642 | 53.051 | 1,483 |
| 2024-06-28 | 58.490 | 59.210 | 58.070 | 58.690 | 54.015 | 18,226 |
| 2024-06-27 | 57.755 | 58.290 | 57.530 | 58.160 | 53.528 | 1,114 |
| 2024-06-26 | 59.350 | 59.690 | 57.980 | 57.980 | 53.362 | 577 |
| 2024-06-25 | 61.670 | 61.990 | 60.020 | 60.046 | 55.264 | 959 |
| 2024-06-24 | 62.360 | 62.580 | 61.600 | 62.040 | 57.099 | 754 |
| 2024-06-21 | 60.690 | 61.680 | 60.320 | 61.641 | 56.731 | 1,649 |
| 2024-06-20 | 60.690 | 61.060 | 60.380 | 60.640 | 55.810 | 984 |
| 2024-06-18 | 61.640 | 61.640 | 60.660 | 60.971 | 56.114 | 2,081 |
| 2024-06-17 | 61.170 | 62.030 | 60.871 | 62.030 | 57.089 | 3,136 |
| 2024-06-14 | 60.245 | 61.420 | 59.438 | 61.168 | 56.296 | 2,441 |
| 2024-06-13 | 58.470 | 59.080 | 57.790 | 58.020 | 53.399 | 5,283 |
| 2024-06-12 | 59.140 | 59.490 | 58.740 | 58.740 | 54.061 | 520 |
| 2024-06-11 | 58.230 | 58.760 | 58.180 | 58.510 | 53.850 | 127 |
| 2024-06-10 | 58.135 | 58.830 | 57.840 | 58.610 | 53.942 | 973 |
| 2024-06-07 | 58.110 | 58.830 | 58.020 | 58.700 | 54.025 | 385 |
| 2024-06-06 | 59.530 | 59.530 | 58.280 | 58.580 | 53.914 | 1,862 |
| 2024-06-05 | 57.460 | 58.020 | 56.640 | 57.970 | 53.353 | 395 |
| 2024-06-04 | 58.670 | 58.670 | 57.770 | 57.780 | 53.178 | 16,697 |
| 2024-06-03 | 59.780 | 59.826 | 58.110 | 58.580 | 53.914 | 799 |
| 2024-05-31 | 60.470 | 61.020 | 60.160 | 60.280 | 55.479 | 86 |
| 2024-05-30 | 60.630 | 60.630 | 58.764 | 60.230 | 55.433 | 821 |
| 2024-05-29 | 61.570 | 61.570 | 59.800 | 60.230 | 55.433 | 194 |
| 2024-05-28 | 60.660 | 61.560 | 60.010 | 61.001 | 56.142 | 1,068 |
| 2024-05-24 | 60.530 | 60.700 | 59.970 | 60.410 | 55.598 | 428 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.7000 USD |
| 2026-05-29 | 0.7000 USD |
| 2026-02-17 | 0.7000 USD |
| 2025-11-18 | 0.7000 USD |
| 2025-08-19 | 0.7000 USD |
| 2025-05-20 | 0.7000 USD |
| 2025-02-28 | 0.7000 USD |
| 2024-11-20 | 0.7000 USD |
| 2024-08-21 | 0.7000 USD |
| 2024-04-30 | 0.7000 USD |
| 2024-01-31 | 0.7000 USD |
| 2023-10-31 | 0.7000 USD |
| 2023-07-31 | 0.7000 USD |
| 2023-04-28 | 0.7000 USD |
| 2023-01-31 | 0.7000 USD |
| 2022-10-31 | 0.7000 USD |
| 2022-07-29 | 0.7000 USD |
| 2022-04-29 | 0.7000 USD |
| 2022-01-31 | 0.6800 USD |
| 2021-10-29 | 0.6800 USD |
| 2021-07-30 | 0.6800 USD |
| 2021-04-30 | 0.6800 USD |
| 2021-02-01 | 0.6800 USD |
| 2020-10-30 | 0.6800 USD |
| 2020-07-31 | 0.6800 USD |
| 2020-04-30 | 0.6800 USD |
| 2020-01-30 | 0.6800 USD |
| 2019-10-31 | 0.6800 USD |
| 2019-07-31 | 0.6800 USD |
| 2019-04-30 | 0.6800 USD |
| 2019-01-31 | 0.6300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.