Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	153.00	153.00	153.00	153.00	135.28	0
2022-12-13	153.00	153.00	153.00	153.00	135.28	0
2022-12-12	153.00	153.00	153.00	153.00	135.28	0
2022-12-09	153.00	153.00	153.00	153.00	135.28	0
2022-12-08	153.00	153.00	153.00	153.00	135.28	0
2022-12-07	153.00	153.00	153.00	153.00	135.28	0
2022-12-06	153.00	153.00	153.00	153.00	135.28	0
2022-12-05	153.00	153.00	153.00	153.00	135.28	0
2022-12-02	153.00	153.00	153.00	153.00	135.28	0
2022-12-01	153.00	153.00	153.00	153.00	135.28	0
2022-11-30	153.00	153.00	153.00	153.00	135.28	0
2022-11-29	153.00	153.00	153.00	153.00	135.28	0
2022-11-28	153.00	153.00	153.00	153.00	135.28	0
2022-11-25	153.00	153.00	153.00	153.00	135.28	0
2022-11-24	153.00	153.00	153.00	153.00	135.28	0
2022-11-23	153.00	153.00	153.00	153.00	135.28	0
2022-11-22	153.00	153.00	153.00	153.00	135.28	0
2022-11-21	153.00	153.00	153.00	153.00	135.28	0
2022-11-18	153.00	153.00	153.00	153.00	135.28	0
2022-11-17	153.00	153.00	153.00	153.00	135.28	4
2022-11-16	158.61	158.61	158.61	158.61	140.24	0
2022-11-14	158.61	158.61	158.61	158.61	140.24	100
2022-11-11	162.79	162.79	162.79	162.79	143.94	0
2022-11-10	160.64	162.79	160.64	162.79	143.94	2
2022-11-09	150.00	150.00	150.00	150.00	132.63	2
2022-11-08	155.68	155.68	155.68	155.68	137.65	0
2022-11-07	155.68	155.68	155.68	155.68	137.65	0
2022-11-04	155.68	155.68	155.68	155.68	137.65	0
2022-11-03	160.00	160.00	155.68	155.68	137.65	3
2022-11-01	171.02	171.02	171.02	171.02	151.22	0
2022-10-31	163.59	171.02	163.59	171.02	151.22	6
2022-10-28	166.68	166.68	166.68	166.68	145.73	0
2022-10-27	166.68	166.68	166.68	166.68	145.73	0
2022-10-26	166.68	166.68	166.68	166.68	145.73	0
2022-10-25	166.68	166.68	166.68	166.68	145.73	0
2022-10-24	166.68	166.68	166.68	166.68	145.73	0
2022-10-21	166.68	166.68	166.68	166.68	145.73	0
2022-10-20	166.68	166.68	166.68	166.68	145.73	3,696
2022-10-19	179.80	179.80	179.80	179.80	157.20	0
2022-10-18	179.80	179.80	179.80	179.80	157.20	0
2022-10-17	179.80	179.80	179.80	179.80	157.20	0
2022-10-14	179.80	179.80	179.80	179.80	157.20	0
2022-10-13	179.80	179.80	179.80	179.80	157.20	24
2022-10-11	176.68	176.68	176.68	176.68	154.48	1
2022-10-10	175.32	175.32	175.32	175.32	153.29	1
2022-10-07	178.20	181.44	178.20	181.44	158.64	5
2022-10-06	176.66	176.66	176.66	176.66	154.46	0
2022-10-05	176.66	176.66	176.66	176.66	154.46	0
2022-10-04	183.50	186.16	172.81	176.66	154.46	1,602
2022-10-03	178.83	178.90	178.83	178.90	156.42	947
2022-09-30	184.10	184.10	184.10	184.10	160.96	0
2022-09-29	184.10	184.10	184.10	184.10	160.96	1
2022-09-28	184.61	184.61	184.61	184.61	161.41	42
2022-09-27	186.87	186.87	186.87	186.87	163.39	1
2022-09-26	195.22	195.22	195.22	195.22	170.69	0
2022-09-23	195.22	195.22	195.22	195.22	170.69	0
2022-09-22	195.22	195.22	195.22	195.22	170.69	0
2022-09-21	195.22	195.22	195.22	195.22	170.69	0
2022-09-20	193.64	195.22	193.64	195.22	170.69	2
2022-09-19	203.31	203.31	203.31	203.31	177.76	0

← NewerPage 17 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.