Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	184.86	184.86	184.86	184.86	175.73	0
2024-08-19	184.86	184.86	184.86	184.86	174.42	6
2024-08-16	179.00	179.00	179.00	179.00	168.89	5
2024-08-15	176.29	176.29	176.29	176.29	166.34	0
2024-08-14	176.29	176.29	176.29	176.29	166.34	5
2024-08-13	178.74	178.74	178.74	178.74	168.65	0
2024-08-12	178.74	178.74	178.74	178.74	168.65	0
2024-08-09	178.74	178.74	178.74	178.74	168.65	0
2024-08-08	178.74	178.74	178.74	178.74	168.65	10
2024-08-07	182.16	182.16	182.16	182.16	171.88	0
2024-08-06	182.16	182.16	182.16	182.16	171.88	0
2024-08-05	182.16	182.16	182.16	182.16	171.88	0
2024-08-02	182.16	182.16	182.16	182.16	171.88	0
2024-08-01	182.16	182.16	182.16	182.16	171.88	8
2024-07-31	182.52	182.52	182.52	182.52	172.22	0
2024-07-30	184.50	184.50	182.52	182.52	172.22	11
2024-07-29	174.00	174.00	174.00	174.00	164.18	0
2024-07-26	174.00	174.00	174.00	174.00	164.18	0
2024-07-25	173.06	174.00	172.40	174.00	164.18	10
2024-07-24	166.77	166.77	166.77	166.77	157.36	0
2024-07-23	166.77	166.77	166.77	166.77	157.36	0
2024-07-22	165.90	168.45	165.90	166.77	157.36	1,600
2024-07-19	162.56	162.56	162.56	162.56	153.38	0
2024-07-18	162.56	162.56	162.56	162.56	153.38	0
2024-07-17	162.56	162.56	162.56	162.56	153.38	0
2024-07-16	162.56	162.56	162.56	162.56	153.38	0
2024-07-15	162.56	162.56	162.56	162.56	153.38	2
2024-07-12	160.80	162.90	160.80	162.90	153.70	11
2024-07-11	159.30	159.30	159.30	159.30	150.31	1
2024-07-10	153.70	153.70	153.70	153.70	145.02	0
2024-07-09	153.00	153.70	153.00	153.70	145.02	9
2024-07-08	154.50	155.85	154.50	155.85	147.05	10
2024-07-05	162.08	162.08	162.08	162.08	152.93	0
2024-07-04	162.08	162.08	162.08	162.08	152.93	0
2024-07-03	156.64	162.08	156.64	162.08	152.93	2
2024-07-02	167.96	167.96	167.96	167.96	158.48	0
2024-07-01	167.96	167.96	167.96	167.96	158.48	0
2024-06-28	167.96	167.96	167.96	167.96	158.48	0
2024-06-27	167.96	167.96	167.96	167.96	158.48	0
2024-06-26	167.96	167.96	167.96	167.96	158.48	0
2024-06-25	167.96	167.96	167.96	167.96	158.48	0
2024-06-24	167.96	167.96	167.96	167.96	158.48	0
2024-06-21	167.96	167.96	167.96	167.96	158.48	0
2024-06-20	167.96	167.96	167.96	167.96	158.48	0
2024-06-19	167.96	167.96	167.96	167.96	158.48	0
2024-06-18	167.96	167.96	167.96	167.96	158.48	0
2024-06-17	167.96	167.96	167.90	167.96	158.48	1,132
2024-06-14	163.50	164.50	163.30	164.50	155.21	906
2024-06-13	160.40	160.40	160.40	160.40	151.34	0
2024-06-12	160.00	160.40	160.00	160.40	151.34	105
2024-06-11	156.70	157.00	156.70	157.00	148.14	3
2024-06-10	156.64	156.64	156.64	156.64	147.80	5
2024-06-07	154.80	154.80	154.80	154.80	146.06	3
2024-06-06	152.64	152.64	152.64	152.64	144.02	100
2024-06-05	151.05	151.05	151.05	151.05	142.52	2
2024-06-04	158.20	158.20	158.20	158.20	149.27	0
2024-06-03	158.20	158.20	158.20	158.20	149.27	0
2024-05-31	160.05	160.05	158.00	158.20	149.27	102
2024-05-29	158.51	158.51	158.51	158.51	149.56	0
2024-05-28	158.51	158.51	158.51	158.51	149.56	102

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	1.2441 USD
2026-05-29	1.2451 USD
2026-02-13	1.2848 USD
2025-11-18	1.2972 USD
2025-08-19	1.3372 USD
2025-05-20	1.3711 USD
2025-02-27	1.4241 USD
2024-11-18	1.4662 USD
2024-08-20	1.3731 USD
2024-04-29	1.2560 USD
2024-01-31	1.2190 USD
2023-10-31	1.1900 USD
2023-07-31	1.7419 USD
2023-04-27	1.7191 USD
2023-01-31	1.8349 USD
2022-10-31	1.8619 USD
2022-07-29	1.7967 USD
2022-04-29	1.7385 USD
2022-01-31	1.7552 USD
2021-10-29	1.8696 USD
2021-07-30	1.7877 USD
2021-04-30	1.7878 USD
2020-10-29	1.8345 USD
2020-07-31	2.0187 USD
2020-04-29	1.4670 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.