Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	63.225	64.350	63.000	63.120	58.715	467
2024-11-12	64.000	64.200	63.560	63.661	59.218	578
2024-11-11	64.690	64.790	64.020	64.106	59.632	860
2024-11-08	63.840	64.460	63.840	64.152	59.675	918
2024-11-07	64.140	64.595	63.655	63.964	59.499	889
2024-11-06	67.400	67.400	62.820	63.439	59.011	3,738
2024-11-05	66.060	66.471	65.660	66.430	61.794	483
2024-11-04	65.910	67.050	65.820	66.510	61.868	729
2024-11-01	65.664	66.140	65.050	65.960	61.356	1,288
2024-10-31	66.545	66.660	65.900	66.132	61.517	358
2024-10-30	65.410	67.130	64.880	66.270	61.645	447
2024-10-29	65.264	66.410	65.240	65.800	61.208	798
2024-10-28	66.820	67.000	65.010	65.410	60.845	759
2024-10-25	66.770	68.440	66.520	66.670	62.017	1,476
2024-10-24	70.450	70.610	65.881	66.570	61.924	1,306
2024-10-23	70.500	71.800	70.280	70.280	65.375	1,909
2024-10-22	71.830	71.940	70.990	71.265	66.291	239
2024-10-21	73.130	73.130	71.586	72.030	67.003	470
2024-10-18	71.890	72.960	71.260	72.800	67.719	783
2024-10-17	72.000	72.000	71.330	71.550	66.556	1,247
2024-10-16	71.550	72.350	71.480	71.756	66.747	206
2024-10-15	71.780	73.050	71.600	71.830	66.817	204
2024-10-14	71.830	72.054	70.930	71.270	66.296	725
2024-10-11	72.340	72.830	72.060	72.110	67.077	1,129
2024-10-10	72.130	72.480	71.800	72.220	67.179	518
2024-10-09	71.650	72.520	71.650	72.150	67.114	269
2024-10-08	72.540	72.980	71.170	72.350	67.300	705
2024-10-07	72.290	72.720	71.990	72.530	67.468	569
2024-10-04	71.800	72.550	71.180	71.920	66.900	3,146
2024-10-03	72.321	72.790	71.750	72.050	67.021	126
2024-10-02	72.670	73.100	72.120	72.800	67.719	395
2024-10-01	72.625	73.280	72.230	72.980	67.886	167
2024-09-30	71.940	72.410	71.070	72.200	67.161	151
2024-09-27	72.170	72.770	71.850	72.140	67.105	208
2024-09-26	71.620	72.300	71.450	71.670	66.668	446
2024-09-25	71.620	71.890	70.500	71.130	66.166	543
2024-09-24	71.750	71.900	71.320	71.610	66.612	52
2024-09-23	71.530	72.020	71.230	71.540	66.547	1,100
2024-09-20	71.750	71.750	70.790	71.000	66.045	304
2024-09-19	72.250	72.340	70.860	71.730	66.724	4,006
2024-09-18	71.000	72.020	70.695	71.410	66.426	540
2024-09-17	70.100	70.740	69.700	70.280	65.375	356
2024-09-16	70.015	71.030	69.730	70.090	65.198	1,692
2024-09-13	67.660	69.100	67.630	68.770	63.970	692
2024-09-12	67.390	68.080	67.000	67.640	62.919	215
2024-09-11	67.260	67.520	65.880	67.130	62.445	696
2024-09-10	67.630	67.810	66.830	67.570	62.854	453
2024-09-09	66.500	67.910	66.220	67.430	62.724	179
2024-09-06	67.660	68.310	66.310	66.540	61.896	317
2024-09-05	68.280	68.280	67.080	67.990	63.245	585
2024-09-04	67.260	68.290	67.250	67.860	63.124	1,842
2024-09-03	68.160	68.475	67.500	67.500	62.789	519
2024-08-30	68.030	68.420	67.210	67.750	63.021	35,808
2024-08-29	67.705	68.800	67.270	68.750	63.952	653
2024-08-28	67.950	68.020	67.140	67.820	63.087	648
2024-08-27	67.990	68.870	67.500	67.680	62.956	635
2024-08-23	67.130	67.840	66.950	67.700	62.975	282
2024-08-22	67.000	67.390	66.520	67.050	62.370	451
2024-08-21	65.880	66.470	65.340	66.290	61.663	454
2024-08-20	66.460	66.510	65.640	66.080	60.817	1,723

← NewerPage 9 of 21 · 1,222 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.