Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	63.030	63.030	62.832	62.832	53.612	1,276
2022-12-01	63.110	64.090	63.100	63.370	54.071	321
2022-11-30	62.030	62.030	60.550	60.550	51.665	4,858
2022-11-29	61.810	63.085	61.810	61.940	52.851	82
2022-11-28	61.490	62.130	61.490	61.750	52.689	631
2022-11-25	62.170	62.645	62.170	62.180	53.056	214
2022-11-23	61.509	62.555	61.509	62.329	53.182	421
2022-11-22	59.530	60.859	59.150	60.859	51.928	2,805
2022-11-21	59.097	59.645	58.945	59.080	50.411	144
2022-11-18	59.259	60.254	59.200	59.539	50.802	368
2022-11-17	55.720	57.460	55.720	57.415	48.990	2,221
2022-11-16	58.150	58.150	55.638	55.638	47.474	197
2022-11-15	58.290	58.840	58.190	58.490	49.907	174
2022-11-14	58.750	59.380	57.500	57.520	49.080	3,034
2022-11-11	60.740	62.650	60.740	62.650	53.457	1,036
2022-11-10	59.740	60.199	59.380	59.798	51.023	25
2022-11-09	60.930	60.930	57.790	57.886	49.392	107
2022-11-08	62.560	63.000	62.220	63.000	53.755	229
2022-11-07	62.670	62.670	62.670	62.670	53.474	29
2022-11-04	61.930	63.345	61.390	61.390	52.382	54
2022-11-03	62.630	62.630	60.449	61.190	52.211	2,419
2022-11-02	65.130	65.130	63.750	63.750	54.395	73
2022-11-01	65.780	65.780	64.930	65.395	55.799	19
2022-10-31	64.980	65.350	64.840	65.290	55.709	229
2022-10-28	65.310	65.780	65.080	65.770	55.522	130
2022-10-27	66.360	66.820	66.360	66.820	56.408	238
2022-10-26	66.940	67.360	65.750	66.620	56.239	3
2022-10-25	65.740	66.560	65.740	66.560	56.189	2
2022-10-24	65.530	66.130	65.530	66.130	55.826	64
2022-10-21	64.210	64.547	63.695	64.547	54.489	175
2022-10-20	64.880	65.810	63.767	64.290	54.272	416
2022-10-19	66.480	66.480	64.750	64.750	54.661	717
2022-10-18	68.495	68.495	65.735	65.735	55.492	2,616
2022-10-14	69.190	69.190	67.700	67.850	57.278	125,002
2022-10-13	66.430	68.680	65.990	68.680	57.978	19
2022-10-12	67.690	67.760	67.645	67.645	57.104	3,240
2022-10-11	67.310	67.310	67.280	67.280	56.796	2
2022-10-10	69.340	69.340	66.995	67.510	56.991	4,483
2022-10-07	67.880	69.090	67.260	69.090	58.324	4,241
2022-10-06	68.130	69.050	68.130	69.050	58.291	575
2022-10-05	68.960	69.170	68.619	68.815	58.092	310
2022-10-04	70.588	72.633	67.225	68.650	57.953	774
2022-10-03	67.820	68.909	66.860	68.909	58.171	221
2022-09-30	67.536	68.518	67.536	68.518	57.842	463
2022-09-29	68.923	68.923	67.570	67.570	57.041	60
2022-09-28	69.710	69.710	68.801	69.320	58.518	2,405
2022-09-27	71.180	71.180	69.538	71.120	60.038	3,864
2022-09-26	71.800	71.810	71.400	71.400	60.274	11
2022-09-23	72.480	72.560	70.780	70.780	59.751	1,122
2022-09-22	75.160	75.160	72.940	72.980	61.608	4,636
2022-09-21	75.000	75.000	75.000	75.000	63.313	2,668
2022-09-20	76.720	76.720	74.999	75.017	63.328	3,033
2022-09-16	77.554	77.554	76.370	76.370	64.470	618
2022-09-15	80.240	80.240	79.005	79.005	66.694	811
2022-09-14	79.880	79.880	79.760	79.760	67.332	31
2022-09-13	80.860	80.860	80.500	80.500	67.956	832
2022-09-12	82.730	82.730	82.730	82.730	69.839	1
2022-09-09	81.020	81.352	80.970	81.300	68.632	71
2022-09-07	77.910	77.910	77.910	77.910	65.770	1,035
2022-09-06	78.020	78.020	76.495	77.775	65.656	22,052

← NewerPage 17 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.