Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	45.765	45.890	45.280	45.330	40.698	1,558
2023-11-24	45.800	46.180	45.480	46.080	41.372	467
2023-11-22	45.060	45.958	45.060	45.610	40.950	1,184
2023-11-21	44.460	45.359	43.750	45.060	40.456	2,190
2023-11-20	45.270	45.270	44.210	44.660	40.097	1,866
2023-11-17	45.650	45.650	44.680	45.180	40.564	1,753
2023-11-16	46.750	46.750	44.760	44.930	40.339	2,029
2023-11-15	45.650	47.031	45.370	46.940	42.144	9,788
2023-11-14	43.998	45.710	43.810	45.310	40.680	2,261
2023-11-13	43.040	43.430	42.700	42.750	38.382	1,350
2023-11-10	43.210	43.370	42.680	43.339	38.911	1,258
2023-11-09	43.773	43.773	43.241	43.319	38.893	867
2023-11-08	45.480	45.480	44.100	44.236	39.716	2,002
2023-11-07	45.670	46.010	45.435	45.590	40.932	946
2023-11-06	46.940	47.365	45.800	45.820	41.138	20,276
2023-11-03	47.040	47.830	46.560	46.800	42.018	1,247
2023-11-02	46.500	47.490	46.250	46.630	41.866	5,512
2023-11-01	45.010	46.280	44.830	46.060	41.354	1,548
2023-10-31	44.280	45.550	44.140	45.480	40.833	842
2023-10-30	46.290	47.190	44.720	44.820	39.612	10,815
2023-10-27	47.802	48.350	45.760	45.820	40.496	3,085
2023-10-26	46.480	50.280	46.480	48.560	42.917	2,253
2023-10-25	54.830	54.830	53.800	54.310	47.999	755
2023-10-24	54.290	55.200	54.250	54.820	48.450	854
2023-10-23	55.620	55.700	54.220	54.610	48.264	4,710
2023-10-20	56.420	56.905	55.084	55.960	49.458	1,086
2023-10-19	58.440	58.440	56.890	56.900	50.288	1,484
2023-10-18	58.100	58.340	57.540	58.030	51.287	705
2023-10-17	56.800	59.030	56.390	58.220	51.455	749
2023-10-16	56.460	57.380	55.900	56.990	50.368	342
2023-10-13	55.390	56.110	54.880	56.100	49.581	4,486
2023-10-12	57.930	58.340	55.500	55.530	49.078	4,285
2023-10-11	59.660	59.880	57.930	58.100	51.349	993
2023-10-10	58.840	60.090	58.640	59.740	52.798	587
2023-10-09	58.620	58.810	57.900	58.760	51.932	562
2023-10-06	59.540	59.540	57.840	58.885	52.043	2,569
2023-10-05	62.150	62.150	59.935	60.266	53.263	789
2023-10-04	63.296	63.296	61.953	61.953	54.754	1,526
2023-10-03	63.940	64.110	62.873	62.873	55.567	133
2023-10-02	66.090	66.090	64.254	64.254	56.788	896
2023-09-29	66.410	66.505	65.953	66.385	58.671	305
2023-09-28	64.730	65.435	64.730	65.435	57.832	730
2023-09-27	66.540	66.540	64.996	64.996	57.443	2,910
2023-09-26	66.151	66.284	65.954	65.954	58.291	463
2023-09-25	65.155	65.495	65.155	65.495	57.885	586
2023-09-22	66.520	66.520	65.591	65.591	57.970	171
2023-09-21	66.310	67.023	66.310	67.023	59.235	1,117
2023-09-20	66.380	67.020	66.380	66.992	59.207	237
2023-09-19	65.850	66.255	65.750	65.920	58.260	535
2023-09-18	66.470	66.758	66.000	66.000	58.331	43
2023-09-15	67.433	67.433	66.305	66.560	58.826	958
2023-09-14	69.195	69.195	68.246	68.246	60.316	623
2023-09-13	70.303	70.510	70.091	70.404	62.223	162
2023-09-12	70.020	70.791	70.020	70.738	62.518	514
2023-09-11	70.220	70.459	69.695	69.859	61.741	616
2023-09-08	70.340	70.340	69.770	70.120	61.972	93
2023-09-07	72.460	72.460	69.600	69.600	61.513	2,823
2023-09-06	72.640	73.073	72.575	72.935	64.460	501
2023-09-05	72.600	72.660	71.875	72.535	64.107	2,226
2023-09-01	72.135	72.820	72.135	72.500	64.076	144

← NewerPage 13 of 21 · 1,223 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.