Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	206.62	206.62	206.62	206.62	179.14	0
2022-06-22	206.62	206.62	206.62	206.62	179.14	0
2022-06-21	206.62	206.62	206.62	206.62	179.14	0
2022-06-20	206.62	206.62	206.62	206.62	179.14	0
2022-06-17	206.62	206.62	206.62	206.62	179.14	0
2022-06-15	206.62	206.62	206.62	206.62	179.14	0
2022-06-14	206.62	206.62	206.62	206.62	179.14	100
2022-06-13	212.51	212.51	212.51	212.51	184.25	0
2022-06-10	212.51	212.51	212.51	212.51	184.25	390
2022-06-09	218.53	218.53	218.53	218.53	189.47	0
2022-06-08	218.53	218.53	218.53	218.53	189.47	0
2022-06-07	216.92	218.53	216.92	218.53	189.47	2
2022-06-06	216.92	216.92	216.92	216.92	188.07	0
2022-06-03	216.92	216.92	216.92	216.92	188.07	0
2022-06-02	216.92	216.92	216.92	216.92	188.07	0
2022-06-01	216.92	216.92	216.92	216.92	188.07	500
2022-05-31	213.58	213.58	213.58	213.58	185.17	145
2022-05-30	207.41	207.41	207.41	207.41	179.82	0
2022-05-27	207.41	207.41	207.41	207.41	179.82	57
2022-05-26	199.43	199.43	199.43	199.43	172.91	0
2022-05-25	199.43	199.43	199.43	199.43	172.91	0
2022-05-24	199.43	199.43	199.43	199.43	172.91	1
2022-05-23	204.00	204.00	204.00	204.00	176.87	1
2022-05-20	204.10	204.10	201.98	202.06	175.19	1,586
2022-05-19	205.00	205.00	205.00	205.00	177.74	0
2022-05-18	205.00	205.00	205.00	205.00	177.74	0
2022-05-17	205.00	205.00	205.00	205.00	177.74	0
2022-05-16	205.00	205.00	205.00	205.00	177.74	0
2022-05-13	205.00	205.00	205.00	205.00	177.74	0
2022-05-12	205.00	205.00	205.00	205.00	177.74	0
2022-05-11	205.00	205.00	205.00	205.00	177.74	0
2022-05-10	205.00	205.00	205.00	205.00	177.74	0
2022-05-09	205.00	205.00	205.00	205.00	177.74	0
2022-05-06	205.00	205.00	205.00	205.00	177.74	0
2022-05-05	205.00	205.00	205.00	205.00	177.74	0
2022-05-04	205.00	205.00	205.00	205.00	177.74	0
2022-05-03	205.00	205.00	205.00	205.00	177.74	0
2022-05-02	205.00	205.00	205.00	205.00	177.74	0
2022-04-29	205.00	205.00	205.00	205.00	177.74	0
2022-04-28	205.00	205.00	205.00	205.00	176.23	0
2022-04-27	205.00	205.00	205.00	205.00	176.23	0
2022-04-26	205.00	205.00	205.00	205.00	176.23	0
2022-04-25	205.00	205.00	205.00	205.00	176.23	0
2022-04-22	205.00	205.00	205.00	205.00	176.23	0
2022-04-20	205.00	205.00	205.00	205.00	176.23	0
2022-04-19	205.00	205.00	205.00	205.00	176.23	2
2022-04-18	228.41	228.41	195.27	195.27	167.86	2
2022-04-14	225.70	225.70	225.70	225.70	194.02	0
2022-04-13	225.70	225.70	225.70	225.70	194.02	0
2022-04-12	225.70	225.70	225.70	225.70	194.02	0
2022-04-11	225.70	225.70	225.70	225.70	194.02	0
2022-04-08	225.70	225.70	225.70	225.70	194.02	0
2022-04-07	225.70	225.70	225.70	225.70	194.02	0
2022-04-06	225.70	225.70	225.70	225.70	194.02	0
2022-04-05	225.70	225.70	225.70	225.70	194.02	0
2022-04-04	225.70	225.70	225.70	225.70	194.02	0
2022-04-01	225.70	225.70	225.70	225.70	194.02	0
2022-03-31	225.70	225.70	225.70	225.70	194.02	0
2022-03-30	225.70	225.70	225.70	225.70	194.02	0
2022-03-29	225.70	225.70	225.70	225.70	194.02	0

← NewerPage 19 of 21 · 1,248 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.