Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	203.31	203.31	203.31	203.31	177.76	0
2022-09-15	203.31	203.31	203.31	203.31	177.76	0
2022-09-14	203.31	203.31	203.31	203.31	177.76	0
2022-09-13	203.31	203.31	203.31	203.31	177.76	0
2022-09-12	203.31	203.31	203.31	203.31	177.76	0
2022-09-09	203.31	203.31	203.31	203.31	177.76	0
2022-09-08	203.31	203.31	203.31	203.31	177.76	0
2022-09-06	203.31	203.31	203.31	203.31	177.76	0
2022-09-05	203.31	203.31	203.31	203.31	177.76	0
2022-09-02	203.31	203.31	203.31	203.31	177.76	36
2022-09-01	205.69	205.69	205.69	205.69	179.84	0
2022-08-31	205.69	205.69	205.69	205.69	179.84	1
2022-08-30	205.89	205.89	205.89	205.89	180.02	0
2022-08-29	205.89	205.89	205.89	205.89	180.02	0
2022-08-26	205.89	205.89	205.89	205.89	180.02	48
2022-08-25	207.54	207.54	207.54	207.54	181.46	0
2022-08-24	207.54	207.54	207.54	207.54	181.46	0
2022-08-23	207.54	207.54	207.54	207.54	181.46	0
2022-08-22	207.54	207.54	207.54	207.54	181.46	0
2022-08-19	207.54	207.54	207.54	207.54	181.46	0
2022-08-18	207.54	207.54	207.54	207.54	181.46	0
2022-08-17	207.54	207.54	207.54	207.54	181.46	0
2022-08-16	207.54	207.54	207.54	207.54	181.46	0
2022-08-15	207.54	207.54	207.54	207.54	181.46	0
2022-08-12	207.54	207.54	207.54	207.54	181.46	0
2022-08-11	207.54	207.54	207.54	207.54	181.46	0
2022-08-10	207.54	207.54	207.54	207.54	181.46	0
2022-08-09	207.54	207.54	207.54	207.54	181.46	0
2022-08-08	207.54	207.54	207.54	207.54	181.46	0
2022-08-05	207.54	207.54	207.54	207.54	181.46	0
2022-08-04	207.54	207.54	207.54	207.54	181.46	0
2022-08-03	207.54	207.54	207.54	207.54	181.46	1
2022-08-02	207.87	207.87	207.87	207.87	181.75	59
2022-08-01	213.27	213.27	205.36	205.83	179.96	3
2022-07-29	214.38	214.38	214.38	214.38	187.44	0
2022-07-28	214.38	214.38	214.38	214.38	185.87	0
2022-07-27	214.38	214.38	214.38	214.38	185.87	0
2022-07-26	214.38	214.38	214.38	214.38	185.87	0
2022-07-25	214.38	214.38	214.38	214.38	185.87	0
2022-07-22	214.38	214.38	214.38	214.38	185.87	0
2022-07-21	214.38	214.38	214.38	214.38	185.87	0
2022-07-20	214.38	214.38	214.38	214.38	185.87	0
2022-07-19	214.38	214.38	214.38	214.38	185.87	0
2022-07-18	214.38	214.38	214.38	214.38	185.87	8
2022-07-15	216.98	216.98	216.98	216.98	188.12	0
2022-07-14	216.98	216.98	216.98	216.98	188.12	1
2022-07-13	219.62	219.62	219.62	219.62	190.41	0
2022-07-12	219.62	219.62	219.62	219.62	190.41	512
2022-07-11	220.83	220.83	220.83	220.83	191.46	0
2022-07-08	220.83	220.83	220.83	220.83	191.46	0
2022-07-07	220.83	220.83	220.83	220.83	191.46	0
2022-07-06	220.83	220.83	220.83	220.83	191.46	0
2022-07-05	219.63	220.83	219.63	220.83	191.46	145
2022-07-04	206.62	206.62	206.62	206.62	179.14	0
2022-07-01	206.62	206.62	206.62	206.62	179.14	0
2022-06-30	206.62	206.62	206.62	206.62	179.14	0
2022-06-29	206.62	206.62	206.62	206.62	179.14	0
2022-06-28	206.62	206.62	206.62	206.62	179.14	0
2022-06-27	206.62	206.62	206.62	206.62	179.14	0
2022-06-24	206.62	206.62	206.62	206.62	179.14	0

← NewerPage 18 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.