Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	54.260	54.260	52.480	52.480	45.314	2,645
2023-03-06	55.431	55.815	54.709	54.709	47.239	633
2023-03-03	55.580	55.580	55.281	55.347	47.790	1,114
2023-03-02	54.045	54.450	54.015	54.090	46.705	15,131
2023-03-01	54.970	54.970	54.302	54.314	46.898	19,257
2023-02-28	55.445	55.820	55.100	55.747	48.135	1,828
2023-02-27	56.999	56.999	56.379	56.379	48.681	264
2023-02-24	56.080	56.180	55.210	56.180	48.509	721
2023-02-23	57.638	57.778	56.134	56.596	48.868	2,251
2023-02-22	56.805	57.298	56.649	57.298	49.475	261
2023-02-21	58.900	58.994	56.380	56.960	49.183	8,773
2023-02-17	58.360	59.345	58.360	59.345	51.242	777
2023-02-16	59.665	60.445	59.300	59.821	51.653	209
2023-02-15	57.510	57.680	57.510	57.680	49.804	392
2023-02-14	57.460	57.555	57.202	57.555	49.697	17,912
2023-02-13	57.600	57.852	57.600	57.804	49.912	189
2023-02-10	56.670	57.790	56.660	57.670	49.796	65
2023-02-09	59.190	59.190	57.525	57.525	49.671	867
2023-02-08	59.670	60.080	59.670	60.080	51.877	359
2023-02-07	60.290	60.290	59.080	59.300	51.203	713
2023-02-06	60.780	60.913	59.720	60.215	51.993	1,454
2023-02-03	61.935	62.585	61.935	62.470	53.940	269
2023-02-02	60.830	63.930	60.830	63.930	55.201	1,063
2023-02-01	58.383	59.197	58.111	58.111	50.176	1,199
2023-01-31	58.665	59.326	58.655	59.326	51.226	884
2023-01-30	58.280	59.250	58.244	59.250	50.556	229
2023-01-27	59.800	61.590	58.750	58.800	50.172	5,466
2023-01-26	64.920	64.920	63.913	64.120	54.711	4,396
2023-01-25	62.905	63.190	62.905	63.190	53.918	5
2023-01-24	64.870	65.345	64.550	64.550	55.078	635
2023-01-23	64.225	64.225	64.225	64.225	54.801	9
2023-01-20	62.380	62.800	62.380	62.800	53.585	172
2023-01-19	63.160	63.160	61.430	61.430	52.416	1
2023-01-18	65.275	65.275	64.115	64.115	54.707	30
2023-01-17	65.680	65.900	64.910	65.420	55.820	1,809
2023-01-13	65.110	66.015	65.022	66.015	56.328	561
2023-01-12	66.250	66.250	64.875	65.587	55.963	1,535
2023-01-11	65.570	65.930	65.450	65.930	56.255	150
2023-01-10	63.640	64.505	63.640	64.370	54.924	335
2023-01-09	64.798	64.890	63.992	63.992	54.602	1,073
2023-01-06	64.465	65.230	64.465	65.230	55.658	633
2023-01-04	61.955	62.713	61.955	62.713	53.511	50
2023-01-03	61.940	61.985	61.460	61.745	52.685	365
2022-12-30	60.630	60.870	60.630	60.870	51.938	6
2022-12-29	58.745	59.830	58.745	59.830	51.051	263
2022-12-28	58.655	58.655	58.655	58.655	50.048	45
2022-12-23	57.770	57.770	57.770	57.770	49.293	80
2022-12-22	57.322	57.575	56.546	56.546	48.248	2,828
2022-12-21	55.170	57.700	55.170	57.700	49.233	5,019
2022-12-20	55.150	55.210	55.020	55.210	47.109	109
2022-12-19	57.860	57.910	56.370	56.370	48.098	4,868
2022-12-16	57.770	57.770	57.345	57.345	48.930	474
2022-12-15	59.038	59.038	59.035	59.035	50.372	177
2022-12-14	60.510	60.980	60.510	60.811	51.887	3,883
2022-12-12	59.570	59.680	59.420	59.680	50.923	17
2022-12-09	60.262	60.262	59.835	59.835	51.055	413
2022-12-08	60.040	60.600	60.040	60.600	51.708	9,954
2022-12-07	61.205	61.270	60.805	60.805	51.883	843
2022-12-06	62.670	62.670	61.090	61.090	52.126	107
2022-12-05	63.090	63.376	63.090	63.270	53.986	1,458

← NewerPage 16 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.