Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	277.57	277.57	277.57	277.57	236.93	0
2021-12-29	277.57	277.57	277.57	277.57	236.93	0
2021-12-28	277.57	277.57	277.57	277.57	236.93	0
2021-12-27	277.57	277.57	277.57	277.57	236.93	0
2021-12-23	277.57	277.57	277.57	277.57	236.93	0
2021-12-22	278.03	278.03	277.57	277.57	236.93	4
2021-12-21	272.83	272.83	272.83	272.83	232.88	0
2021-12-20	289.12	289.12	272.83	272.83	232.88	18
2021-12-17	289.13	289.13	289.13	289.13	246.80	2
2021-12-16	291.19	291.19	289.13	289.13	246.80	241
2021-12-15	288.25	288.84	288.25	288.84	246.55	3
2021-12-14	265.68	283.37	265.68	283.37	241.88	510
2021-12-13	265.68	265.68	265.68	265.68	226.78	0
2021-12-10	265.68	265.68	265.68	265.68	226.78	0
2021-12-09	265.68	265.68	265.68	265.68	226.78	0
2021-12-08	265.68	265.68	265.68	265.68	226.78	0
2021-12-07	265.68	265.68	265.68	265.68	226.78	0
2021-12-06	265.68	265.68	265.68	265.68	226.78	0
2021-12-03	265.68	265.68	265.68	265.68	226.78	0
2021-12-02	265.68	265.68	265.68	265.68	226.78	0
2021-12-01	265.68	265.68	265.68	265.68	226.78	0
2021-11-30	265.68	265.68	265.68	265.68	226.78	0
2021-11-29	265.68	265.68	265.68	265.68	226.78	0
2021-11-26	265.68	265.68	265.68	265.68	226.78	0
2021-11-25	265.68	265.68	265.68	265.68	226.78	0
2021-11-24	265.68	265.68	265.68	265.68	226.78	0
2021-11-23	265.68	265.68	265.68	265.68	226.78	0
2021-11-22	265.68	265.68	265.68	265.68	226.78	0
2021-11-19	265.68	265.68	265.68	265.68	226.78	0
2021-11-18	265.68	265.68	265.68	265.68	226.78	0
2021-11-17	265.68	265.68	265.68	265.68	226.78	0
2021-11-16	265.68	265.68	265.68	265.68	226.78	0
2021-11-12	265.68	265.68	265.68	265.68	226.78	0
2021-11-11	265.68	265.68	265.68	265.68	226.78	0
2021-11-10	265.68	265.68	265.68	265.68	226.78	0
2021-11-09	265.68	265.68	265.68	265.68	226.78	1
2021-11-08	265.85	265.85	265.85	265.85	226.93	0
2021-11-05	265.85	265.85	265.85	265.85	226.93	0
2021-11-04	265.85	265.85	265.85	265.85	226.93	1
2021-11-03	265.20	267.69	265.20	266.22	227.24	343
2021-11-01	256.50	256.50	256.50	256.50	218.94	0
2021-10-29	256.50	256.50	256.50	256.50	218.94	0
2021-10-28	256.50	256.50	256.50	256.50	217.35	0
2021-10-27	256.50	256.50	256.50	256.50	217.35	0
2021-10-26	256.50	256.50	256.50	256.50	217.35	1
2021-10-25	257.40	257.40	257.40	257.40	218.11	0
2021-10-22	257.40	257.40	257.40	257.40	218.11	0
2021-10-21	257.40	257.40	257.40	257.40	218.11	0
2021-10-20	255.15	257.40	255.15	257.40	218.11	5
2021-10-19	247.92	247.92	247.92	247.92	210.08	0
2021-10-18	247.92	247.92	247.92	247.92	210.08	0
2021-10-15	247.92	247.92	247.92	247.92	210.08	0
2021-10-14	247.92	247.92	247.92	247.92	210.08	0

← NewerPage 21 of 21 · 1,253 trading days

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.