Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	99.860	99.860	97.540	98.090	81.429	26
2022-02-17	102.98	105.04	99.850	99.850	82.890	5,925
2022-02-16	96.540	96.980	94.260	96.424	80.046	7,246
2022-02-15	95.010	96.650	95.010	96.650	80.233	1
2022-02-14	94.210	95.176	94.190	95.176	79.009	10
2022-02-11	95.055	95.055	95.055	95.055	78.909	30
2022-02-10	95.200	97.000	95.200	95.660	79.411	1,263
2022-02-09	93.260	95.500	93.260	95.500	79.278	788
2022-02-08	92.310	92.580	90.750	92.070	76.431	121
2022-02-07	94.680	94.680	91.120	93.700	77.784	32
2022-02-04	93.670	93.970	93.430	93.430	77.560	1
2022-02-02	96.260	96.260	94.501	94.965	78.834	1,307
2022-02-01	94.800	94.800	92.345	93.730	77.809	2,633
2022-01-31	89.160	91.690	88.940	91.690	76.116	102
2022-01-28	87.120	88.700	86.269	88.700	73.069	12
2022-01-27	90.480	90.830	88.520	89.400	73.646	8
2022-01-26	94.000	95.186	92.000	92.000	75.787	239
2022-01-25	97.820	97.820	94.050	94.050	77.476	16
2022-01-24	94.424	95.670	93.590	95.670	78.811	71
2022-01-21	98.420	98.420	96.160	96.780	79.725	3,014
2022-01-20	98.990	99.810	98.990	99.810	82.221	21
2022-01-19	98.820	100.66	98.820	99.590	82.040	1
2022-01-18	100.43	100.43	99.190	99.684	82.117	1,205
2022-01-13	103.25	103.25	102.87	102.87	84.742	901
2022-01-12	102.81	102.81	101.80	101.80	83.861	1,015
2022-01-11	100.94	101.10	100.69	101.01	83.210	66
2022-01-10	102.41	102.41	100.97	100.99	83.196	448
2022-01-07	103.51	103.51	103.51	103.51	85.269	500
2022-01-06	103.32	106.27	102.65	102.83	84.709	84
2022-01-05	103.97	105.34	103.97	104.75	86.291	50
2022-01-04	102.90	104.78	102.43	104.56	86.134	51
2021-12-31	100.89	101.66	100.89	101.66	83.745	2
2021-12-30	99.610	100.96	99.300	100.94	83.152	942
2021-12-29	99.330	99.580	99.330	99.580	82.032	46
2021-12-23	96.760	98.000	96.620	98.000	80.730	551
2021-12-22	97.200	97.200	96.840	97.010	79.915	2
2021-12-21	96.680	97.290	96.680	96.850	79.783	11
2021-12-20	97.879	97.940	95.230	95.230	78.448	882
2021-12-17	100.48	100.48	99.400	99.400	81.883	9
2021-12-16	101.82	102.52	101.24	102.35	84.314	14
2021-12-15	100.66	100.66	99.940	99.940	82.328	1
2021-12-14	100.84	100.84	100.25	100.43	82.732	1,961
2021-12-13	100.43	100.43	100.36	100.36	82.674	1
2021-12-10	102.00	102.00	100.56	100.56	82.841	3,490
2021-12-09	101.05	101.05	100.02	100.98	83.185	3
2021-12-08	100.74	100.93	100.40	100.65	82.913	2
2021-12-06	96.860	99.950	96.580	99.670	82.106	2
2021-12-03	99.700	99.700	98.278	98.320	80.994	145
2021-12-02	98.210	98.210	96.600	98.060	80.780	292
2021-12-01	99.030	99.369	98.180	98.440	81.093	575
2021-11-30	98.840	98.840	96.550	96.550	79.536	2,613
2021-11-29	100.31	100.31	97.610	99.830	82.238	14,083
2021-11-26	98.400	98.780	98.030	98.780	81.373	1,033
2021-11-24	98.510	98.870	98.090	98.870	81.447	1,712
2021-11-23	100.44	101.04	99.250	99.250	81.760	814
2021-11-22	100.57	100.79	99.970	100.60	82.872	3
2021-11-19	100.00	100.31	99.480	100.31	82.633	1
2021-11-18	100.88	100.88	98.879	99.060	81.603	89
2021-11-17	99.420	100.65	99.420	100.59	82.864	33,826
2021-11-16	99.800	100.55	99.310	100.35	82.666	2,343

← NewerPage 20 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.