Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	81.300	83.670	81.300	82.520	69.047	237
2022-05-24	82.890	82.890	82.360	82.700	69.197	1
2022-05-23	85.105	85.105	83.700	83.700	70.034	25
2022-05-20	88.350	88.350	81.210	81.210	67.950	45
2022-05-19	89.986	89.986	87.950	88.220	73.816	271
2022-05-17	92.500	92.500	91.520	91.980	76.962	59
2022-05-13	91.090	91.790	91.090	91.790	76.803	5,500
2022-05-12	87.300	88.990	87.300	88.990	74.460	51
2022-05-11	89.450	89.618	87.590	87.590	73.289	372
2022-05-09	91.880	91.880	91.215	91.215	76.322	261
2022-05-06	91.980	92.060	91.980	92.060	77.029	1
2022-05-05	93.000	93.000	92.056	92.056	77.026	63
2022-05-04	92.230	92.230	91.840	92.200	77.146	152
2022-05-03	90.030	92.000	90.030	91.850	76.853	502
2022-04-29	89.560	89.750	89.560	89.750	75.096	1,945
2022-04-28	88.955	88.955	88.955	88.955	73.845	2
2022-04-27	90.200	90.200	90.200	90.200	74.879	1
2022-04-26	88.720	88.720	88.020	88.020	73.069	4,664
2022-04-25	87.970	88.540	87.370	88.160	73.185	316
2022-04-22	88.788	88.788	87.282	88.330	73.326	5,204
2022-04-21	89.300	89.640	88.730	88.950	73.841	76
2022-04-20	88.480	88.580	87.582	87.582	72.705	3,706
2022-04-19	84.300	87.600	83.480	87.600	72.720	1,722
2022-04-14	83.530	84.610	83.530	84.520	70.164	1,043
2022-04-13	85.000	85.000	83.280	83.820	69.582	4
2022-04-12	84.561	84.561	83.740	83.740	69.516	2,590
2022-04-11	84.140	85.240	83.730	83.950	69.690	88
2022-04-08	84.670	85.040	84.670	85.040	70.595	1,332
2022-04-07	85.440	85.440	83.500	84.040	69.765	4,256
2022-04-05	84.600	85.354	84.600	84.930	70.504	3,813
2022-04-04	84.370	84.890	83.880	84.675	70.292	188
2022-04-01	82.550	83.560	82.050	83.560	69.367	18
2022-03-31	84.930	84.930	81.990	82.570	68.545	3,648
2022-03-30	85.980	85.990	85.170	85.410	70.902	207
2022-03-29	85.220	87.020	85.160	86.920	72.156	1,676
2022-03-28	85.500	85.500	83.460	83.920	69.665	110
2022-03-25	86.000	86.000	84.830	84.848	70.436	802
2022-03-24	85.420	85.550	84.510	85.480	70.960	2,582
2022-03-23	85.830	85.830	85.730	85.730	71.168	1
2022-03-22	90.245	90.245	90.245	90.245	74.916	12
2022-03-21	89.400	89.589	89.310	89.589	74.371	3,042
2022-03-18	89.510	89.510	88.530	89.380	74.198	1
2022-03-17	89.290	89.710	89.290	89.620	74.397	3,986
2022-03-16	90.220	90.220	88.810	88.810	73.725	1
2022-03-15	87.970	87.970	86.920	86.990	72.214	1
2022-03-14	86.757	88.870	86.390	87.000	72.222	72
2022-03-11	89.800	89.800	87.490	87.490	72.629	2
2022-03-10	89.260	89.260	88.410	88.410	73.393	607
2022-03-09	90.000	90.000	89.950	89.950	74.671	848
2022-03-08	88.770	89.047	88.770	88.990	73.874	1,136
2022-03-07	91.500	91.500	89.650	90.000	74.713	1,241
2022-03-04	91.760	91.780	91.760	91.780	76.190	3
2022-03-03	96.680	96.680	96.325	96.325	79.963	479
2022-03-02	94.890	96.360	94.890	96.360	79.992	280
2022-03-01	96.350	98.010	96.350	97.290	80.764	46
2022-02-28	96.010	97.772	96.010	96.620	80.208	1,345
2022-02-25	93.000	95.970	93.000	95.970	79.669	2
2022-02-24	89.540	92.140	89.540	92.140	76.489	5
2022-02-23	94.000	94.000	94.000	94.000	78.033	6,510
2022-02-22	97.350	98.000	95.240	95.240	79.063	298

← NewerPage 19 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.