Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	149.06	149.06	149.06	149.06	135.22	0
2023-06-07	149.06	149.06	149.06	149.06	135.22	0
2023-06-06	149.06	149.06	149.06	149.06	135.22	0
2023-06-05	149.06	149.06	149.06	149.06	135.22	0
2023-06-02	149.06	149.06	149.06	149.06	135.22	1
2023-06-01	153.75	153.75	153.75	153.75	139.48	0
2023-05-31	153.75	153.75	153.75	153.75	139.48	0
2023-05-30	153.75	153.75	153.75	153.75	139.48	1
2023-05-29	150.35	150.35	150.35	150.35	136.39	0
2023-05-26	150.35	150.35	150.35	150.35	136.39	0
2023-05-25	150.35	150.35	150.35	150.35	136.39	3
2023-05-24	150.90	150.90	150.90	150.90	136.89	0
2023-05-23	150.90	150.90	150.90	150.90	136.89	0
2023-05-22	150.90	150.90	150.90	150.90	136.89	0
2023-05-19	150.90	150.90	150.90	150.90	136.89	3
2023-05-18	150.38	150.38	150.38	150.38	136.42	0
2023-05-17	150.38	150.38	150.38	150.38	136.42	0
2023-05-16	150.38	150.38	150.38	150.38	136.42	0
2023-05-15	150.38	150.38	150.38	150.38	136.42	0
2023-05-12	150.38	150.38	150.38	150.38	136.42	1
2023-05-11	148.00	148.00	148.00	148.00	134.26	5
2023-05-10	148.35	148.35	148.35	148.35	134.58	0
2023-05-09	148.35	148.35	148.35	148.35	134.58	1
2023-05-08	130.21	130.21	130.21	130.21	118.12	0
2023-05-05	130.21	130.21	130.21	130.21	118.12	0
2023-05-04	130.21	130.21	130.21	130.21	118.12	0
2023-05-03	130.21	130.21	130.21	130.21	118.12	0
2023-05-02	130.21	130.21	130.21	130.21	118.12	0
2023-04-28	130.21	130.21	130.21	130.21	118.12	0
2023-04-27	130.21	130.21	130.21	130.21	118.12	0
2023-04-26	130.21	130.21	130.21	130.21	116.56	0
2023-04-25	130.21	130.21	130.21	130.21	116.56	0
2023-04-24	130.21	130.21	130.21	130.21	116.56	0
2023-04-20	130.21	130.21	130.21	130.21	116.56	0
2023-04-19	130.21	130.21	130.21	130.21	116.56	0
2023-04-18	130.21	130.21	130.21	130.21	116.56	0
2023-04-17	130.21	130.21	130.21	130.21	116.56	0
2023-04-14	130.21	130.21	130.21	130.21	116.56	14
2023-04-13	128.40	128.40	128.40	128.40	114.94	4
2023-04-12	128.35	128.35	128.35	128.35	114.90	0
2023-04-11	128.35	128.35	128.35	128.35	114.90	0
2023-04-10	128.35	128.35	128.35	128.35	114.90	0
2023-04-06	128.35	128.35	128.35	128.35	114.90	0
2023-04-05	128.35	128.35	128.35	128.35	114.90	0
2023-04-04	128.35	128.35	128.35	128.35	114.90	0
2023-04-03	128.35	128.35	128.35	128.35	114.90	0
2023-03-31	128.35	128.35	128.35	128.35	114.90	0
2023-03-30	128.35	128.35	128.35	128.35	114.90	0
2023-03-29	128.35	128.35	128.35	128.35	114.90	0
2023-03-28	128.35	128.35	128.35	128.35	114.90	0
2023-03-27	128.35	128.35	128.35	128.35	114.90	0
2023-03-24	128.35	128.35	128.35	128.35	114.90	1
2023-03-23	128.96	128.96	128.96	128.96	115.44	1
2023-03-22	125.78	125.78	125.78	125.78	112.60	0
2023-03-21	125.78	125.78	125.78	125.78	112.60	0
2023-03-20	125.78	125.78	125.78	125.78	112.60	0
2023-03-17	125.78	125.78	125.78	125.78	112.60	1
2023-03-16	124.90	124.90	124.90	124.90	111.81	1
2023-03-15	123.60	124.68	123.60	124.68	111.61	15
2023-03-14	123.60	123.60	123.60	123.60	110.65	12

← NewerPage 15 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.