Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	125.88	125.88	125.88	125.88	112.69	5
2023-03-10	135.38	135.38	135.38	135.38	121.19	0
2023-03-09	135.38	135.38	135.38	135.38	121.19	0
2023-03-08	135.38	135.38	135.38	135.38	121.19	0
2023-03-07	138.60	138.60	135.38	135.38	121.19	22
2023-03-06	146.07	146.07	146.07	146.07	130.76	1
2023-03-03	144.34	144.34	144.34	144.34	129.21	1
2023-03-02	142.94	142.94	142.94	142.94	127.96	0
2023-03-01	142.94	142.94	142.94	142.94	127.96	3
2023-02-28	146.35	146.35	146.35	146.35	131.01	0
2023-02-27	146.35	146.35	146.35	146.35	131.01	0
2023-02-24	146.35	146.35	146.35	146.35	131.01	2
2023-02-23	151.72	151.72	151.72	151.72	135.82	0
2023-02-22	151.72	151.72	151.72	151.72	135.82	0
2023-02-17	151.72	151.72	151.72	151.72	135.82	0
2023-02-16	151.72	151.72	151.72	151.72	135.82	0
2023-02-15	151.72	151.72	151.72	151.72	135.82	4
2023-02-14	151.72	151.72	151.72	151.72	135.82	7
2023-02-13	150.97	150.97	150.97	150.97	135.15	0
2023-02-10	150.97	150.97	150.97	150.97	135.15	0
2023-02-09	152.40	152.40	150.97	150.97	135.15	29
2023-02-08	160.28	160.28	160.28	160.28	143.48	0
2023-02-07	160.28	160.28	160.28	160.28	143.48	0
2023-02-06	160.28	160.28	160.28	160.28	143.48	0
2023-02-03	160.28	160.28	160.28	160.28	143.48	1
2023-02-02	149.55	149.55	149.55	149.55	133.88	0
2023-02-01	149.55	149.55	149.55	149.55	133.88	0
2023-01-31	149.55	149.55	149.55	149.55	133.88	0
2023-01-30	150.60	150.60	149.55	149.55	132.23	2
2023-01-27	151.30	151.30	151.30	151.30	133.78	1
2023-01-26	160.31	160.31	160.31	160.31	141.75	0
2023-01-25	160.31	160.31	160.31	160.31	141.75	1
2023-01-24	164.17	164.17	164.17	164.17	145.16	0
2023-01-23	164.17	164.17	164.17	164.17	145.16	0
2023-01-20	163.51	164.17	163.51	164.17	145.16	800
2023-01-19	166.10	166.10	160.64	160.64	142.04	13
2023-01-18	166.10	166.10	166.10	166.10	146.87	10
2023-01-17	152.40	152.40	152.40	152.40	134.75	0
2023-01-16	152.40	152.40	152.40	152.40	134.75	0
2023-01-13	152.40	152.40	152.40	152.40	134.75	0
2023-01-12	152.40	152.40	152.40	152.40	134.75	0
2023-01-11	152.40	152.40	152.40	152.40	134.75	0
2023-01-10	152.40	152.40	152.40	152.40	134.75	0
2023-01-09	152.40	152.40	152.40	152.40	134.75	0
2023-01-06	152.40	152.40	152.40	152.40	134.75	0
2023-01-05	152.40	152.40	152.40	152.40	134.75	0
2023-01-04	152.40	152.40	152.40	152.40	134.75	0
2023-01-03	152.40	152.40	152.40	152.40	134.75	0
2023-01-02	152.40	152.40	152.40	152.40	134.75	0
2022-12-29	152.40	152.40	152.40	152.40	134.75	0
2022-12-28	152.40	152.40	152.40	152.40	134.75	0
2022-12-27	152.40	152.40	152.40	152.40	134.75	0
2022-12-26	152.40	152.40	152.40	152.40	134.75	1
2022-12-23	153.00	153.00	153.00	153.00	135.28	0
2022-12-22	153.00	153.00	153.00	153.00	135.28	0
2022-12-21	153.00	153.00	153.00	153.00	135.28	0
2022-12-20	153.00	153.00	153.00	153.00	135.28	0
2022-12-19	153.00	153.00	153.00	153.00	135.28	0
2022-12-16	153.00	153.00	153.00	153.00	135.28	0
2022-12-15	153.00	153.00	153.00	153.00	135.28	0

← NewerPage 16 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.