Hasbro, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 154.99 | 154.99 | 154.99 | 154.99 | 146.24 | 0 |
| 2024-05-24 | 154.99 | 154.99 | 154.99 | 154.99 | 146.24 | 0 |
| 2024-05-23 | 160.00 | 160.60 | 154.99 | 154.99 | 146.24 | 1,136 |
| 2024-05-22 | 160.00 | 160.00 | 155.00 | 155.04 | 146.29 | 1,199 |
| 2024-05-21 | 158.80 | 159.80 | 158.80 | 159.80 | 150.78 | 6 |
| 2024-05-20 | 158.30 | 158.60 | 158.30 | 158.60 | 149.65 | 4 |
| 2024-05-17 | 153.00 | 153.00 | 152.70 | 152.85 | 144.22 | 1,198 |
| 2024-05-16 | 155.20 | 155.20 | 155.20 | 155.20 | 146.44 | 1 |
| 2024-05-15 | 163.21 | 163.21 | 163.21 | 163.21 | 154.00 | 0 |
| 2024-05-14 | 163.21 | 163.21 | 163.21 | 163.21 | 154.00 | 0 |
| 2024-05-13 | 163.21 | 163.21 | 163.21 | 163.21 | 154.00 | 0 |
| 2024-05-10 | 163.21 | 163.21 | 163.21 | 163.21 | 154.00 | 0 |
| 2024-05-09 | 163.21 | 163.21 | 163.21 | 163.21 | 154.00 | 0 |
| 2024-05-08 | 163.21 | 163.21 | 163.21 | 163.21 | 154.00 | 0 |
| 2024-05-07 | 163.21 | 163.21 | 163.21 | 163.21 | 154.00 | 0 |
| 2024-05-06 | 163.21 | 163.21 | 163.21 | 163.21 | 154.00 | 0 |
| 2024-05-03 | 163.21 | 163.21 | 163.21 | 163.21 | 154.00 | 0 |
| 2024-05-02 | 163.21 | 163.21 | 163.21 | 163.21 | 154.00 | 0 |
| 2024-04-30 | 163.21 | 163.21 | 163.21 | 163.21 | 154.00 | 0 |
| 2024-04-29 | 165.00 | 165.00 | 162.82 | 163.21 | 154.00 | 13 |
| 2024-04-26 | 165.00 | 168.00 | 164.00 | 168.00 | 157.33 | 1,205 |
| 2024-04-25 | 143.50 | 143.50 | 143.50 | 143.50 | 134.39 | 0 |
| 2024-04-24 | 143.50 | 143.50 | 143.50 | 143.50 | 134.39 | 0 |
| 2024-04-23 | 143.50 | 143.50 | 143.50 | 143.50 | 134.39 | 0 |
| 2024-04-22 | 143.50 | 143.50 | 143.50 | 143.50 | 134.39 | 0 |
| 2024-04-19 | 143.50 | 143.50 | 143.50 | 143.50 | 134.39 | 1 |
| 2024-04-18 | 142.50 | 142.50 | 142.50 | 142.50 | 133.45 | 0 |
| 2024-04-17 | 142.50 | 142.50 | 142.50 | 142.50 | 133.45 | 0 |
| 2024-04-16 | 142.50 | 142.50 | 142.50 | 142.50 | 133.45 | 0 |
| 2024-04-15 | 142.50 | 142.50 | 142.50 | 142.50 | 133.45 | 0 |
| 2024-04-12 | 142.50 | 142.50 | 142.50 | 142.50 | 133.45 | 0 |
| 2024-04-11 | 142.50 | 142.50 | 142.50 | 142.50 | 133.45 | 8 |
| 2024-04-10 | 142.66 | 142.66 | 142.66 | 142.66 | 133.60 | 0 |
| 2024-04-09 | 142.66 | 142.66 | 142.66 | 142.66 | 133.60 | 0 |
| 2024-04-08 | 142.66 | 142.66 | 142.66 | 142.66 | 133.60 | 0 |
| 2024-04-05 | 142.66 | 142.66 | 142.66 | 142.66 | 133.60 | 1 |
| 2024-04-04 | 140.14 | 140.14 | 140.14 | 140.14 | 131.24 | 0 |
| 2024-04-03 | 140.14 | 140.14 | 140.14 | 140.14 | 131.24 | 0 |
| 2024-04-02 | 140.00 | 140.14 | 140.00 | 140.14 | 131.24 | 13 |
| 2024-04-01 | 135.90 | 135.90 | 135.90 | 135.90 | 127.27 | 0 |
| 2024-03-28 | 135.90 | 135.90 | 135.90 | 135.90 | 127.27 | 0 |
| 2024-03-27 | 135.67 | 135.90 | 135.67 | 135.90 | 127.27 | 2 |
| 2024-03-26 | 138.04 | 138.04 | 135.38 | 135.38 | 126.78 | 4 |
| 2024-03-25 | 135.24 | 135.24 | 135.24 | 135.24 | 126.65 | 0 |
| 2024-03-22 | 135.24 | 135.24 | 135.24 | 135.24 | 126.65 | 0 |
| 2024-03-21 | 135.24 | 135.24 | 135.24 | 135.24 | 126.65 | 1 |
| 2024-03-20 | 135.10 | 135.24 | 135.10 | 135.24 | 126.65 | 55 |
| 2024-03-19 | 133.77 | 133.77 | 133.77 | 133.77 | 125.27 | 1 |
| 2024-03-18 | 133.77 | 133.77 | 133.77 | 133.77 | 125.27 | 10 |
| 2024-03-15 | 127.92 | 127.92 | 127.92 | 127.92 | 119.80 | 0 |
| 2024-03-14 | 127.92 | 127.92 | 127.92 | 127.92 | 119.80 | 0 |
| 2024-03-13 | 127.92 | 127.92 | 127.92 | 127.92 | 119.80 | 0 |
| 2024-03-12 | 127.92 | 127.92 | 127.92 | 127.92 | 119.80 | 0 |
| 2024-03-11 | 127.92 | 127.92 | 127.92 | 127.92 | 119.80 | 2 |
| 2024-03-08 | 124.80 | 124.80 | 124.80 | 124.80 | 116.87 | 0 |
| 2024-03-07 | 124.80 | 124.80 | 124.80 | 124.80 | 116.87 | 0 |
| 2024-03-06 | 124.80 | 124.80 | 124.80 | 124.80 | 116.87 | 0 |
| 2024-03-05 | 124.80 | 124.80 | 124.80 | 124.80 | 116.87 | 0 |
| 2024-03-04 | 124.80 | 124.80 | 124.80 | 124.80 | 116.87 | 4 |
| 2024-03-01 | 125.28 | 125.28 | 125.28 | 125.28 | 117.32 | 0 |
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.