Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	71.660	72.158	71.660	72.115	63.735	30
2023-08-30	71.240	71.240	70.775	71.184	62.913	49
2023-08-29	70.215	70.685	70.215	70.491	62.300	303
2023-08-25	69.250	69.723	68.512	69.723	61.621	2,259
2023-08-24	66.640	66.710	65.829	65.840	58.189	906
2023-08-23	67.065	67.415	66.588	67.415	59.581	858
2023-08-22	65.620	68.436	65.620	67.870	59.984	2,239
2023-08-21	63.497	63.497	63.385	63.450	56.077	1,080
2023-08-18	63.017	63.695	63.017	63.588	56.199	315
2023-08-17	64.870	65.165	64.300	64.300	56.828	441
2023-08-16	63.760	64.920	63.760	64.885	57.345	629
2023-08-15	65.620	65.620	64.005	64.005	56.568	53,358
2023-08-14	65.510	65.510	64.555	64.706	57.187	23
2023-08-11	65.030	65.850	64.731	65.850	58.198	183
2023-08-10	66.015	66.015	65.439	65.439	57.835	65
2023-08-09	66.085	66.085	65.740	65.865	58.212	117
2023-08-08	64.160	65.040	64.160	64.904	57.363	383
2023-08-07	63.670	64.365	63.610	64.365	56.886	2,068
2023-08-04	65.160	65.160	63.540	64.144	56.690	932
2023-08-03	64.370	67.555	64.370	66.151	58.465	53,281
2023-08-02	64.272	64.272	63.865	64.075	56.630	441
2023-08-01	64.160	64.890	64.160	64.440	56.952	244
2023-07-31	64.530	64.963	63.639	64.089	56.642	944
2023-07-28	63.399	63.399	63.047	63.066	55.119	416
2023-07-27	64.250	64.459	64.244	64.459	56.336	2,021
2023-07-26	63.450	63.880	63.420	63.420	55.429	118
2023-07-25	64.910	64.990	63.828	63.828	55.785	577
2023-07-24	64.300	64.469	64.000	64.290	56.189	234
2023-07-21	64.370	64.489	63.519	64.130	56.049	597
2023-07-20	64.015	64.015	63.185	63.560	55.551	1,322
2023-07-19	64.665	64.670	63.494	63.494	55.493	1,490
2023-07-18	64.180	64.490	63.389	63.389	55.401	2,224
2023-07-17	64.030	64.067	63.578	63.669	55.646	837
2023-07-14	65.350	65.350	64.096	64.290	56.189	598
2023-07-13	65.120	65.265	64.889	65.200	56.984	279
2023-07-12	65.405	65.405	64.908	64.996	56.806	988
2023-07-11	63.574	64.799	63.574	64.369	56.258	1,202
2023-07-10	64.428	64.800	64.428	64.430	56.311	1,287
2023-07-07	64.200	65.213	64.200	65.011	56.819	3,873
2023-07-06	63.555	63.555	62.888	63.171	55.211	1,519
2023-07-05	64.270	64.450	63.968	64.122	56.042	875
2023-07-03	64.929	65.009	64.851	65.009	56.817	323
2023-06-30	64.510	64.952	64.259	64.670	56.521	804
2023-06-29	63.283	63.690	63.217	63.641	55.622	651
2023-06-28	62.575	62.863	62.506	62.700	54.799	2,355
2023-06-27	61.070	62.425	61.070	62.190	54.354	1,237
2023-06-26	60.345	60.792	60.270	60.720	53.069	1,417
2023-06-23	59.632	59.910	59.632	59.790	52.256	1,069
2023-06-22	60.070	60.170	59.924	60.120	52.544	531
2023-06-21	60.887	60.951	60.449	60.539	52.910	838
2023-06-20	61.258	61.485	61.100	61.441	53.699	768
2023-06-19	61.910	61.910	61.910	61.910	54.109	23
2023-06-16	61.910	61.981	61.180	61.629	53.863	728
2023-06-15	61.600	61.600	61.189	61.510	53.759	107
2023-06-14	63.040	63.600	62.190	62.225	54.384	2,686
2023-06-13	61.882	62.149	61.877	62.149	54.318	642
2023-06-12	60.435	61.508	60.435	61.350	53.619	621
2023-06-09	61.425	61.535	60.630	60.630	52.990	432
2023-06-08	60.603	60.902	60.517	60.902	53.228	1,059
2023-06-07	60.310	61.230	60.310	60.940	53.261	942

← NewerPage 14 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.