Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	113.74	113.74	113.74	113.74	105.50	0
2023-11-29	113.63	113.74	113.63	113.74	105.50	3
2023-11-28	112.00	112.00	112.00	112.00	103.88	20
2023-11-27	106.48	106.48	106.48	106.48	98.762	0
2023-11-24	106.48	106.48	106.48	106.48	98.762	0
2023-11-23	106.48	106.48	106.48	106.48	98.762	0
2023-11-22	106.48	106.48	106.48	106.48	98.762	0
2023-11-21	106.48	106.48	106.48	106.48	98.762	0
2023-11-20	106.48	106.48	106.48	106.48	98.762	0
2023-11-17	106.48	106.48	106.48	106.48	98.762	0
2023-11-16	106.48	106.48	106.48	106.48	98.762	0
2023-11-14	106.48	106.48	106.48	106.48	98.762	0
2023-11-13	106.48	106.48	106.48	106.48	98.762	0
2023-11-10	106.48	106.48	106.48	106.48	98.762	1
2023-11-09	107.00	107.00	107.00	107.00	99.244	2
2023-11-08	110.22	110.22	108.35	108.35	100.50	18
2023-11-07	111.21	111.21	111.21	111.21	103.15	2
2023-11-06	116.27	116.27	116.27	116.27	107.84	0
2023-11-03	116.27	116.27	116.27	116.27	107.84	6
2023-11-01	115.90	115.90	115.90	115.90	107.50	0
2023-10-31	115.90	115.90	115.90	115.90	107.50	0
2023-10-30	115.90	115.90	115.90	115.90	106.40	0
2023-10-27	115.90	115.90	115.90	115.90	106.40	20
2023-10-26	142.24	142.24	142.24	142.24	130.58	0
2023-10-25	142.24	142.24	142.24	142.24	130.58	0
2023-10-24	142.24	142.24	142.24	142.24	130.58	0
2023-10-23	142.24	142.24	142.24	142.24	130.58	0
2023-10-20	142.24	142.24	142.24	142.24	130.58	1
2023-10-19	147.52	147.52	147.52	147.52	135.42	0
2023-10-18	147.52	147.52	147.52	147.52	135.42	0
2023-10-17	147.52	147.52	147.52	147.52	135.42	5
2023-10-16	147.30	147.30	147.30	147.30	135.22	0
2023-10-13	147.30	147.30	147.30	147.30	135.22	0
2023-10-11	147.30	147.30	147.30	147.30	135.22	6
2023-10-10	178.18	178.18	178.18	178.18	163.57	0
2023-10-09	178.18	178.18	178.18	178.18	163.57	0
2023-10-06	178.18	178.18	178.18	178.18	163.57	0
2023-10-05	178.18	178.18	178.18	178.18	163.57	0
2023-10-04	178.18	178.18	178.18	178.18	163.57	0
2023-10-03	178.18	178.18	178.18	178.18	163.57	0
2023-10-02	178.18	178.18	178.18	178.18	163.57	0
2023-09-29	178.18	178.18	178.18	178.18	163.57	0
2023-09-28	178.18	178.18	178.18	178.18	163.57	0
2023-09-27	178.18	178.18	178.18	178.18	163.57	0
2023-09-26	178.18	178.18	178.18	178.18	163.57	0
2023-09-25	178.18	178.18	178.18	178.18	163.57	0
2023-09-22	178.18	178.18	178.18	178.18	163.57	0
2023-09-21	178.18	178.18	178.18	178.18	163.57	0
2023-09-20	178.18	178.18	178.18	178.18	163.57	0
2023-09-19	178.18	178.18	178.18	178.18	163.57	0
2023-09-18	178.18	178.18	178.18	178.18	163.57	0
2023-09-15	178.18	178.18	178.18	178.18	163.57	0
2023-09-14	178.18	178.18	178.18	178.18	163.57	0
2023-09-13	178.18	178.18	178.18	178.18	163.57	0
2023-09-12	178.18	178.18	178.18	178.18	163.57	0
2023-09-11	178.18	178.18	178.18	178.18	163.57	0
2023-09-08	178.18	178.18	178.18	178.18	163.57	0
2023-09-06	178.18	178.18	178.18	178.18	163.57	0
2023-09-05	178.18	178.18	178.18	178.18	163.57	0
2023-09-04	178.18	178.18	178.18	178.18	163.57	0

← NewerPage 13 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.