Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	125.28	125.28	125.28	125.28	117.32	0
2024-02-28	125.28	125.28	125.28	125.28	117.32	1
2024-02-27	123.00	123.00	122.76	122.76	114.96	22
2024-02-26	124.80	124.80	124.80	124.80	116.87	10
2024-02-23	126.12	126.12	126.12	126.12	118.11	6
2024-02-22	123.84	123.84	123.84	123.84	115.98	0
2024-02-21	123.84	123.84	123.84	123.84	115.98	1
2024-02-20	124.62	124.62	124.62	124.62	116.71	0
2024-02-19	124.62	124.62	124.62	124.62	116.71	2
2024-02-16	130.00	130.00	130.00	130.00	121.74	0
2024-02-15	130.52	130.52	130.00	130.00	121.74	2
2024-02-14	129.61	130.00	129.61	130.00	121.74	6
2024-02-09	125.71	125.71	125.71	125.71	117.73	4
2024-02-08	121.68	121.68	121.68	121.68	113.95	16
2024-02-07	119.40	119.40	119.40	119.40	111.82	0
2024-02-06	119.40	119.40	119.40	119.40	111.82	0
2024-02-05	119.40	119.40	119.40	119.40	111.82	0
2024-02-02	119.40	119.40	119.40	119.40	111.82	20
2024-02-01	127.18	127.18	127.18	127.18	119.10	0
2024-01-31	127.18	127.18	127.18	127.18	119.10	0
2024-01-30	127.95	127.95	127.18	127.18	117.96	21
2024-01-29	120.72	120.72	120.72	120.72	111.97	0
2024-01-26	120.72	120.72	120.72	120.72	111.97	0
2024-01-25	120.72	120.72	120.72	120.72	111.97	0
2024-01-24	120.72	120.72	120.72	120.72	111.97	0
2024-01-23	121.92	121.92	120.72	120.72	111.97	5
2024-01-22	118.20	121.44	118.20	121.44	112.64	2
2024-01-19	115.97	115.97	115.97	115.97	107.56	0
2024-01-18	115.97	115.97	115.97	115.97	107.56	0
2024-01-17	115.97	115.97	115.97	115.97	107.56	0
2024-01-16	117.12	117.12	115.97	115.97	107.56	2
2024-01-15	117.12	117.12	117.12	117.12	108.63	0
2024-01-12	117.12	117.12	117.12	117.12	108.63	0
2024-01-11	117.12	117.12	117.12	117.12	108.63	0
2024-01-10	117.12	117.12	117.12	117.12	108.63	0
2024-01-09	117.12	117.12	117.12	117.12	108.63	0
2024-01-08	117.12	117.12	117.12	117.12	108.63	0
2024-01-05	117.12	117.12	117.12	117.12	108.63	0
2024-01-04	117.12	117.12	117.12	117.12	108.63	1
2024-01-03	122.93	122.93	122.93	122.93	114.02	0
2024-01-02	122.93	122.93	122.93	122.93	114.02	0
2023-12-28	122.93	122.93	122.93	122.93	114.02	1
2023-12-27	124.68	124.68	122.93	122.93	114.02	2
2023-12-26	122.93	122.93	122.93	122.93	114.02	1
2023-12-22	123.48	123.48	123.48	123.48	114.53	1
2023-12-21	123.60	123.60	123.48	123.48	114.53	3
2023-12-20	124.20	124.20	124.20	124.20	115.20	0
2023-12-19	124.20	124.20	124.20	124.20	115.20	0
2023-12-18	124.20	124.20	124.20	124.20	115.20	0
2023-12-15	124.20	124.20	124.20	124.20	115.20	0
2023-12-14	124.20	124.20	124.20	124.20	115.20	2
2023-12-13	119.40	119.40	119.40	119.40	110.75	0
2023-12-12	120.00	120.00	119.20	119.40	110.75	15
2023-12-11	120.72	120.72	120.72	120.72	111.97	0
2023-12-08	120.72	120.72	120.72	120.72	111.97	1
2023-12-07	120.60	120.60	120.60	120.60	111.86	0
2023-12-06	120.60	120.60	120.60	120.60	111.86	0
2023-12-05	120.60	120.60	120.60	120.60	111.86	0
2023-12-04	120.60	120.60	120.60	120.60	111.86	12
2023-12-01	116.00	116.00	116.00	116.00	107.59	1

← NewerPage 12 of 21 · 1,252 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.