Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	178.18	178.18	178.18	178.18	163.57	0
2023-08-31	178.18	178.18	178.18	178.18	163.57	1
2023-08-30	160.03	160.03	160.03	160.03	146.91	0
2023-08-29	160.03	160.03	160.03	160.03	146.91	0
2023-08-28	160.03	160.03	160.03	160.03	146.91	0
2023-08-25	160.03	160.03	160.03	160.03	146.91	0
2023-08-24	160.03	160.03	160.03	160.03	146.91	0
2023-08-23	160.03	160.03	160.03	160.03	146.91	0
2023-08-22	160.03	160.03	160.03	160.03	146.91	0
2023-08-21	160.03	160.03	160.03	160.03	146.91	0
2023-08-18	160.03	160.03	160.03	160.03	146.91	0
2023-08-17	160.03	160.03	160.03	160.03	146.91	1
2023-08-16	161.50	161.50	161.50	161.50	148.26	1
2023-08-15	163.52	163.52	163.52	163.52	150.11	0
2023-08-14	163.52	163.52	163.52	163.52	150.11	6
2023-08-11	161.92	161.92	161.92	161.92	148.64	0
2023-08-10	161.92	161.92	161.92	161.92	148.64	0
2023-08-09	161.92	161.92	161.92	161.92	148.64	10
2023-08-08	147.68	147.68	147.68	147.68	135.57	0
2023-08-07	147.68	147.68	147.68	147.68	135.57	0
2023-08-04	147.68	147.68	147.68	147.68	135.57	0
2023-08-03	147.68	147.68	147.68	147.68	135.57	0
2023-08-02	147.68	147.68	147.68	147.68	135.57	0
2023-08-01	147.68	147.68	147.68	147.68	135.57	0
2023-07-31	147.68	147.68	147.68	147.68	135.57	0
2023-07-28	147.68	147.68	147.68	147.68	133.97	1
2023-07-27	150.70	150.70	150.70	150.70	136.71	0
2023-07-26	150.70	150.70	150.70	150.70	136.71	4
2023-07-25	151.60	151.60	151.60	151.60	137.53	4
2023-07-24	157.97	157.97	157.97	157.97	143.30	0
2023-07-21	157.97	157.97	157.97	157.97	143.30	0
2023-07-20	157.97	157.97	157.97	157.97	143.30	0
2023-07-19	157.97	157.97	157.97	157.97	143.30	0
2023-07-18	157.97	157.97	157.97	157.97	143.30	0
2023-07-17	157.97	157.97	157.97	157.97	143.30	0
2023-07-14	157.97	157.97	157.97	157.97	143.30	0
2023-07-13	157.97	157.97	157.97	157.97	143.30	0
2023-07-12	157.97	157.97	157.97	157.97	143.30	0
2023-07-11	157.97	157.97	157.97	157.97	143.30	0
2023-07-10	157.97	157.97	157.97	157.97	143.30	0
2023-07-07	157.97	157.97	157.97	157.97	143.30	0
2023-07-06	156.89	157.97	156.89	157.97	143.30	2
2023-07-05	143.85	143.85	143.85	143.85	130.50	0
2023-07-04	143.85	143.85	143.85	143.85	130.50	0
2023-07-03	143.85	143.85	143.85	143.85	130.50	0
2023-06-30	143.85	143.85	143.85	143.85	130.50	0
2023-06-29	143.85	143.85	143.85	143.85	130.50	0
2023-06-28	143.85	143.85	143.85	143.85	130.50	0
2023-06-27	143.85	143.85	143.85	143.85	130.50	0
2023-06-26	143.85	143.85	143.85	143.85	130.50	0
2023-06-23	143.85	143.85	143.85	143.85	130.50	0
2023-06-22	143.85	143.85	143.85	143.85	130.50	0
2023-06-21	144.98	144.98	143.85	143.85	130.50	15
2023-06-20	147.50	147.50	147.50	147.50	133.81	1
2023-06-19	149.06	149.06	149.06	149.06	135.22	0
2023-06-16	149.06	149.06	149.06	149.06	135.22	0
2023-06-15	149.06	149.06	149.06	149.06	135.22	0
2023-06-14	149.06	149.06	149.06	149.06	135.22	0
2023-06-13	149.06	149.06	149.06	149.06	135.22	0
2023-06-12	149.06	149.06	149.06	149.06	135.22	0

← NewerPage 14 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.