Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	49.415	49.450	48.780	48.821	44.442	2,031
2024-02-23	49.999	50.516	49.999	50.317	45.804	337
2024-02-22	49.435	50.060	49.295	50.060	45.570	286
2024-02-21	50.300	50.700	49.790	50.480	45.952	935
2024-02-20	50.330	50.660	49.800	50.505	45.975	1,991
2024-02-16	51.050	51.080	50.410	51.000	46.426	2,253
2024-02-15	52.800	53.074	50.260	50.940	46.371	1,792
2024-02-14	50.500	52.410	50.150	51.960	47.300	794
2024-02-13	46.620	50.490	46.110	49.730	45.270	9,062
2024-02-12	50.500	51.630	50.180	51.490	46.872	1,612
2024-02-09	50.680	51.040	50.240	50.990	46.417	815
2024-02-08	50.551	51.290	50.120	50.550	46.016	1,466
2024-02-07	49.350	50.370	48.950	50.120	45.625	3,288
2024-02-06	49.500	49.891	49.100	49.100	44.696	397
2024-02-05	50.000	50.000	48.110	48.730	44.359	2,042
2024-02-02	49.620	50.460	48.940	50.460	45.934	975
2024-02-01	49.157	49.780	48.890	49.640	45.188	749
2024-01-31	49.980	50.360	49.560	49.690	45.233	1,459
2024-01-30	50.910	51.298	50.630	51.050	45.834	530
2024-01-29	50.810	51.470	50.800	50.990	45.780	807
2024-01-26	50.610	51.470	48.890	51.130	45.906	83,960
2024-01-25	49.359	50.090	48.720	50.090	44.972	2,157
2024-01-24	48.790	48.840	48.060	48.250	43.320	699
2024-01-23	48.690	49.180	47.970	48.020	43.114	884
2024-01-22	48.615	48.830	48.170	48.330	43.392	2,595
2024-01-19	47.830	48.040	47.040	48.000	43.096	1,860
2024-01-18	47.640	47.750	47.160	47.480	42.629	722
2024-01-17	46.595	47.080	46.170	46.760	41.982	1,004
2024-01-16	48.060	48.310	46.680	47.070	42.261	3,549
2024-01-12	49.850	50.130	48.470	48.710	43.733	627
2024-01-11	50.550	50.660	49.210	49.800	44.712	1,171
2024-01-10	50.000	50.780	50.000	50.402	45.252	495
2024-01-09	49.410	49.981	49.240	49.840	44.748	153
2024-01-08	48.420	49.968	48.420	49.468	44.413	366
2024-01-05	48.360	48.789	48.154	48.378	43.435	13,781
2024-01-04	47.840	47.910	47.569	47.910	43.015	707
2024-01-03	49.400	49.400	47.840	48.320	43.383	1,940
2024-01-02	50.250	51.021	49.690	50.542	45.378	1,714
2023-12-29	51.430	51.580	50.800	50.970	45.762	398
2023-12-28	50.700	51.420	50.610	51.370	46.121	395
2023-12-27	51.028	51.145	50.842	50.842	45.647	206
2023-12-22	51.080	51.760	50.700	50.980	45.771	68,793
2023-12-21	50.520	51.230	50.480	50.550	45.385	846
2023-12-20	51.320	51.760	51.030	51.440	46.184	1,339
2023-12-19	52.340	52.589	51.860	51.940	46.633	2,189
2023-12-18	50.250	52.370	49.750	52.200	46.866	1,084
2023-12-15	51.160	51.390	49.900	50.330	45.187	3,436
2023-12-14	50.820	51.940	50.410	51.220	45.987	3,978
2023-12-13	48.370	48.850	47.850	48.730	43.751	734
2023-12-12	47.720	48.840	47.130	48.200	43.275	2,625
2023-12-11	48.950	49.160	48.180	48.760	43.778	456
2023-12-08	48.510	49.160	48.340	48.760	43.778	539
2023-12-07	48.020	48.670	47.400	48.640	43.670	1,201
2023-12-06	48.030	48.670	47.630	48.070	43.158	1,003
2023-12-05	48.910	48.910	47.880	48.300	43.365	376
2023-12-04	48.420	49.890	48.330	48.850	43.859	2,353
2023-12-01	46.180	48.270	45.865	48.260	43.329	5,472
2023-11-30	46.500	46.850	46.080	46.250	41.524	484
2023-11-29	46.000	46.730	46.000	46.680	41.910	1,244
2023-11-28	45.440	46.010	44.870	45.860	41.174	1,279

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.