Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	60.121	60.200	60.005	60.180	52.597	557
2023-06-05	60.175	60.175	59.950	59.950	52.396	210
2023-06-02	60.155	60.440	60.075	60.405	52.793	694
2023-06-01	58.575	60.075	58.460	60.075	52.505	1,163
2023-05-31	60.105	60.105	59.322	59.765	52.234	1,106
2023-05-30	59.934	60.130	59.845	59.845	52.304	297
2023-05-26	59.650	60.350	59.650	60.245	52.654	1,076
2023-05-25	60.034	60.110	59.575	59.620	52.107	1,318
2023-05-24	60.594	60.790	60.205	60.790	53.130	1,109
2023-05-23	60.478	60.620	60.385	60.620	52.981	195
2023-05-22	60.460	60.485	60.068	60.250	52.658	738
2023-05-19	62.050	62.700	60.050	60.080	52.509	802
2023-05-18	61.909	61.949	61.275	61.490	53.742	409
2023-05-17	62.090	62.210	61.315	62.100	54.275	18,784
2023-05-16	61.840	61.840	61.250	61.440	53.698	464
2023-05-15	61.240	62.565	61.240	62.560	54.677	748
2023-05-12	60.250	60.900	60.020	60.900	53.226	6,720
2023-05-11	60.139	60.139	59.792	59.951	52.397	1,779
2023-05-10	60.070	60.140	59.645	59.969	52.412	1,735
2023-05-09	59.020	59.310	59.020	59.242	51.777	24
2023-05-05	60.740	60.740	59.807	60.305	52.706	368
2023-05-04	59.640	60.059	59.223	59.950	52.396	4,859
2023-05-03	58.969	59.768	58.969	59.768	52.237	138
2023-05-02	58.545	58.545	58.000	58.405	51.045	632
2023-04-28	59.400	61.325	59.400	59.789	52.255	5,938
2023-04-27	55.000	58.270	55.000	58.100	50.167	3,547
2023-04-26	50.910	51.240	50.910	51.240	44.244	412
2023-04-25	51.398	51.398	51.185	51.200	44.209	66
2023-04-24	51.720	51.780	51.460	51.495	44.464	7,172
2023-04-21	51.330	51.550	51.330	51.550	44.511	74
2023-04-20	52.100	52.225	51.635	51.650	44.598	937
2023-04-19	52.500	52.500	52.120	52.288	45.149	4,879
2023-04-18	53.250	53.250	52.870	52.870	45.651	42
2023-04-17	52.530	52.738	52.530	52.738	45.538	1,932
2023-04-14	53.000	53.000	52.530	52.542	45.368	3,002
2023-04-13	51.560	52.335	51.560	52.335	45.189	137
2023-04-12	52.950	52.950	51.110	51.370	44.356	2,190
2023-04-11	52.803	52.880	52.552	52.742	45.541	361
2023-04-06	51.769	52.190	51.769	52.190	45.064	307
2023-04-05	51.920	52.302	51.645	52.102	44.988	2,799
2023-04-04	53.015	53.260	52.405	52.405	45.250	15,650
2023-04-03	53.700	53.821	52.825	52.825	45.612	4,982
2023-03-31	52.845	53.180	52.580	53.180	45.919	221
2023-03-30	52.892	53.180	52.649	52.680	45.487	225
2023-03-29	51.185	51.185	50.978	51.136	44.154	5,542
2023-03-28	50.355	50.575	50.162	50.575	43.670	1,129
2023-03-27	49.540	50.150	49.470	49.729	42.939	2,243
2023-03-24	48.619	48.983	48.587	48.983	42.295	81
2023-03-23	49.388	49.388	48.254	48.509	41.885	362
2023-03-22	49.852	50.285	49.808	49.808	43.007	7,656
2023-03-21	49.425	50.026	49.155	49.560	42.793	3,206
2023-03-20	48.985	49.196	48.530	49.196	42.479	4,791
2023-03-17	47.630	47.740	46.946	47.740	41.222	6,244
2023-03-16	47.130	47.704	46.794	47.620	41.118	4,035
2023-03-15	46.060	47.164	46.060	47.164	40.724	361
2023-03-14	48.518	48.518	47.000	47.230	40.781	7,966
2023-03-13	48.510	48.595	47.212	47.719	41.203	1,083
2023-03-10	51.035	51.070	48.940	49.294	42.563	531
2023-03-09	52.840	53.006	52.060	52.060	44.952	108
2023-03-08	52.015	52.720	51.803	52.693	45.498	6,643

← NewerPage 15 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.