Hasbro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 62.000 | 62.220 | 59.654 | 59.790 | 55.028 | 3,461 |
| 2024-05-22 | 61.740 | 61.740 | 60.490 | 60.490 | 55.672 | 1,082 |
| 2024-05-21 | 62.020 | 62.830 | 61.545 | 61.880 | 56.951 | 464 |
| 2024-05-20 | 60.750 | 62.260 | 60.750 | 61.320 | 56.436 | 325 |
| 2024-05-17 | 59.300 | 60.040 | 58.990 | 59.950 | 55.175 | 244 |
| 2024-05-16 | 60.630 | 60.630 | 59.200 | 59.560 | 54.816 | 2,888 |
| 2024-05-15 | 61.530 | 62.290 | 60.180 | 60.260 | 55.460 | 661 |
| 2024-05-14 | 60.960 | 62.360 | 60.960 | 62.360 | 57.393 | 4,352 |
| 2024-05-13 | 60.550 | 61.100 | 60.220 | 60.660 | 55.829 | 821 |
| 2024-05-10 | 61.110 | 61.110 | 59.730 | 59.790 | 55.028 | 1,791 |
| 2024-05-09 | 61.340 | 61.590 | 60.950 | 61.060 | 56.197 | 297 |
| 2024-05-08 | 60.720 | 61.720 | 60.610 | 61.400 | 56.510 | 1,217 |
| 2024-05-07 | 61.163 | 61.400 | 60.910 | 60.910 | 56.059 | 1,031 |
| 2024-05-03 | 61.730 | 62.000 | 61.289 | 61.303 | 56.421 | 805 |
| 2024-05-02 | 61.240 | 61.930 | 60.200 | 60.920 | 56.068 | 698 |
| 2024-05-01 | 60.980 | 61.050 | 59.990 | 60.470 | 55.654 | 702 |
| 2024-04-30 | 63.310 | 63.800 | 61.660 | 61.730 | 56.813 | 69,456 |
| 2024-04-29 | 64.330 | 64.580 | 63.900 | 64.130 | 58.378 | 1,801 |
| 2024-04-26 | 64.545 | 64.770 | 63.575 | 64.710 | 58.906 | 791 |
| 2024-04-25 | 64.550 | 65.295 | 63.212 | 64.580 | 58.788 | 3,474 |
| 2024-04-24 | 61.000 | 66.480 | 61.000 | 64.605 | 58.810 | 6,478 |
| 2024-04-23 | 55.870 | 58.100 | 55.870 | 57.860 | 52.670 | 1,074 |
| 2024-04-22 | 55.530 | 56.130 | 55.220 | 56.100 | 51.068 | 789 |
| 2024-04-19 | 54.917 | 55.630 | 54.630 | 55.540 | 50.558 | 1,965 |
| 2024-04-18 | 54.630 | 55.460 | 54.270 | 54.340 | 49.466 | 588 |
| 2024-04-17 | 55.110 | 55.550 | 54.710 | 55.120 | 50.176 | 830 |
| 2024-04-16 | 55.300 | 55.740 | 54.840 | 55.730 | 50.731 | 544 |
| 2024-04-15 | 56.650 | 56.950 | 56.000 | 56.000 | 50.977 | 2,217 |
| 2024-04-12 | 56.200 | 56.300 | 55.575 | 56.090 | 51.059 | 2,181 |
| 2024-04-11 | 56.600 | 56.970 | 54.980 | 55.870 | 50.859 | 878 |
| 2024-04-10 | 56.065 | 57.240 | 55.680 | 56.760 | 51.669 | 1,773 |
| 2024-04-09 | 57.600 | 58.480 | 57.550 | 57.690 | 52.516 | 10,407 |
| 2024-04-08 | 57.090 | 58.140 | 57.090 | 58.080 | 52.871 | 25,798 |
| 2024-04-05 | 55.980 | 56.970 | 55.670 | 56.440 | 51.378 | 798 |
| 2024-04-04 | 56.330 | 57.000 | 56.080 | 56.404 | 51.345 | 3,416 |
| 2024-04-03 | 55.690 | 55.862 | 54.654 | 55.022 | 50.087 | 352 |
| 2024-04-02 | 56.000 | 56.000 | 55.316 | 55.460 | 50.486 | 385 |
| 2024-03-28 | 56.810 | 57.050 | 56.227 | 56.430 | 51.369 | 1,639 |
| 2024-03-27 | 55.010 | 56.470 | 54.740 | 56.350 | 51.296 | 703 |
| 2024-03-26 | 56.160 | 56.207 | 54.046 | 54.490 | 49.603 | 1,165 |
| 2024-03-25 | 54.840 | 55.790 | 54.570 | 55.580 | 50.595 | 5,639 |
| 2024-03-22 | 56.200 | 56.200 | 54.720 | 54.980 | 50.049 | 1,826 |
| 2024-03-21 | 54.861 | 55.870 | 54.290 | 55.751 | 50.751 | 3,285 |
| 2024-03-20 | 54.220 | 54.680 | 53.910 | 54.310 | 49.439 | 1,269 |
| 2024-03-19 | 53.300 | 54.360 | 53.300 | 54.100 | 49.248 | 923 |
| 2024-03-18 | 53.250 | 53.450 | 52.970 | 53.240 | 48.465 | 287 |
| 2024-03-15 | 52.770 | 53.750 | 52.650 | 53.630 | 48.820 | 3,132 |
| 2024-03-14 | 53.000 | 53.088 | 52.490 | 52.714 | 47.986 | 2,148 |
| 2024-03-13 | 52.190 | 53.570 | 52.190 | 53.170 | 48.401 | 654 |
| 2024-03-12 | 52.470 | 53.090 | 51.870 | 52.980 | 48.228 | 2,353 |
| 2024-03-11 | 51.390 | 53.120 | 51.260 | 52.790 | 48.055 | 1,071 |
| 2024-03-08 | 51.648 | 52.400 | 51.075 | 51.075 | 46.494 | 1,198 |
| 2024-03-07 | 51.630 | 52.130 | 51.050 | 51.500 | 46.881 | 2,568 |
| 2024-03-06 | 51.070 | 51.580 | 50.530 | 50.770 | 46.216 | 1,300 |
| 2024-03-05 | 49.940 | 50.770 | 49.900 | 50.720 | 46.171 | 299 |
| 2024-03-04 | 50.570 | 50.958 | 50.060 | 50.505 | 45.975 | 425 |
| 2024-03-01 | 50.160 | 50.720 | 49.250 | 50.530 | 45.998 | 1,359 |
| 2024-02-29 | 50.973 | 51.430 | 50.510 | 50.669 | 46.124 | 649 |
| 2024-02-28 | 49.750 | 51.000 | 49.620 | 50.450 | 45.925 | 2,241 |
| 2024-02-27 | 48.810 | 50.520 | 48.700 | 50.340 | 45.825 | 1,381 |
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.