Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	80.060	80.588	80.060	80.588	68.031	637
2022-09-01	78.370	78.940	78.370	78.820	66.538	312
2022-08-31	79.597	79.597	79.597	79.597	67.194	108
2022-08-30	80.050	80.620	79.159	79.159	66.824	2,181
2022-08-26	83.630	83.630	81.790	81.790	69.045	11
2022-08-25	83.320	84.045	83.320	83.970	70.886	1,073
2022-08-24	82.580	83.150	82.580	82.850	69.940	1,858
2022-08-23	82.050	82.050	82.050	82.050	69.265	675
2022-08-22	83.000	83.000	82.330	82.330	69.501	175
2022-08-19	82.520	82.750	82.330	82.750	69.856	46
2022-08-18	81.490	83.540	81.490	83.230	70.261	8
2022-08-17	81.910	81.910	80.700	81.320	68.649	17
2022-08-16	80.306	81.700	80.120	81.699	68.968	1,593
2022-08-15	80.320	80.500	80.190	80.440	67.906	3
2022-08-12	79.040	79.040	79.020	79.020	66.707	8,001
2022-08-11	79.850	79.880	79.120	79.120	66.791	1
2022-08-10	79.020	79.020	78.260	78.260	66.065	344
2022-08-09	77.950	77.950	77.330	77.855	65.724	808
2022-08-08	78.430	78.800	78.310	78.350	66.141	302
2022-08-05	78.060	78.160	78.060	78.160	65.981	1
2022-08-04	78.828	78.828	78.500	78.500	66.268	221
2022-08-03	78.700	78.700	77.960	78.630	66.378	3
2022-08-02	79.370	79.370	78.770	78.770	66.496	1
2022-08-01	78.430	80.330	77.870	79.530	67.138	217
2022-07-29	79.100	79.100	78.530	78.530	66.293	1,513
2022-07-28	79.319	79.319	79.280	79.280	66.336	1
2022-07-27	77.360	77.360	77.075	77.310	64.687	9,404
2022-07-26	78.410	78.410	78.410	78.410	65.608	31
2022-07-25	81.220	81.220	78.610	78.610	65.775	7,406
2022-07-22	84.110	84.110	81.405	81.405	68.114	820
2022-07-21	81.600	81.868	81.420	81.868	68.501	3,100
2022-07-20	79.890	81.799	79.890	81.090	67.850	1,180
2022-07-19	79.310	81.010	77.412	80.140	67.055	180
2022-07-18	80.100	80.100	79.940	79.940	66.888	38
2022-07-15	79.850	79.850	78.300	79.580	66.587	394
2022-07-14	80.020	80.020	78.895	79.210	66.277	34
2022-07-13	79.240	80.930	79.240	80.930	67.716	1,239
2022-07-07	82.280	84.300	82.280	84.300	70.536	301
2022-07-06	82.270	82.270	81.047	81.420	68.126	4,887
2022-07-05	80.116	81.090	79.490	81.090	67.850	3,197
2022-07-01	81.500	81.500	80.330	80.460	67.323	1
2022-06-30	83.000	83.000	81.889	82.620	69.130	1,151
2022-06-29	84.020	84.050	83.880	83.880	70.185	1
2022-06-28	86.050	86.410	86.050	86.410	72.301	1
2022-06-27	86.240	86.240	86.000	86.000	71.958	24
2022-06-24	84.190	84.460	84.190	84.460	70.670	121
2022-06-22	81.820	83.020	81.820	82.900	69.365	395
2022-06-21	80.880	82.350	80.880	82.350	68.904	682
2022-06-17	78.990	78.990	78.820	78.820	65.951	1
2022-06-16	79.959	79.959	79.170	79.380	66.419	308
2022-06-14	81.170	81.170	80.370	80.960	67.741	18
2022-06-13	83.260	83.260	81.000	81.450	68.151	24
2022-06-10	86.110	86.110	86.100	86.100	72.042	1
2022-06-09	88.270	88.940	88.270	88.520	74.067	1
2022-06-08	88.580	88.580	88.580	88.580	74.117	44
2022-06-07	87.760	88.640	87.760	88.600	74.134	1
2022-06-01	90.180	90.180	89.700	89.700	75.054	59
2022-05-31	87.230	89.430	86.840	89.380	74.787	1
2022-05-27	85.510	87.140	85.510	87.140	72.912	1
2022-05-26	84.040	85.790	84.040	85.790	71.783	384

← NewerPage 18 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.