Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	67.000	67.370	66.460	66.820	62.114	856,700
2024-08-21	65.790	66.580	65.440	66.570	61.881	810,100
2024-08-20	66.460	66.460	65.610	65.880	60.589	846,800
2024-08-19	66.380	66.570	65.940	66.330	61.003	782,400
2024-08-16	65.820	66.650	65.650	66.340	61.012	965,000
2024-08-15	65.370	66.210	65.370	66.040	60.736	1,364,000
2024-08-14	64.220	65.080	64.220	64.620	59.430	977,400
2024-08-13	63.270	64.180	63.210	64.070	58.925	876,500
2024-08-12	64.090	64.240	62.690	63.090	58.023	993,800
2024-08-09	63.920	64.440	63.610	64.270	59.109	1,313,200
2024-08-08	63.350	64.260	63.210	64.020	58.879	1,093,800
2024-08-07	64.370	64.950	63.030	63.100	58.033	798,600
2024-08-06	63.020	64.740	62.870	63.700	58.584	1,514,600
2024-08-05	62.070	63.280	59.880	62.850	57.803	2,182,200
2024-08-02	64.120	64.590	62.620	63.460	58.364	1,630,900
2024-08-01	64.350	65.610	64.210	65.010	59.789	1,200,400
2024-07-31	65.510	66.010	64.180	64.460	59.283	2,244,300
2024-07-30	64.900	65.800	64.380	65.510	60.249	1,625,200
2024-07-29	64.220	64.930	63.220	64.700	59.504	1,780,300
2024-07-26	62.310	63.890	61.250	63.850	58.722	2,088,400
2024-07-25	64.450	65.120	60.520	61.520	56.579	4,099,000
2024-07-24	58.680	59.980	58.680	59.420	54.648	2,253,700
2024-07-23	59.390	59.480	58.140	58.280	53.600	1,314,900
2024-07-22	59.480	61.330	58.000	59.850	55.044	3,558,400
2024-07-19	60.050	60.050	58.520	59.000	54.262	1,253,700
2024-07-18	60.460	61.620	59.840	60.260	55.421	1,038,700
2024-07-17	61.980	62.380	60.540	60.670	55.798	1,754,500
2024-07-16	59.700	62.140	59.530	62.120	57.131	2,019,500
2024-07-15	60.000	60.020	59.000	59.510	54.731	1,222,600
2024-07-12	58.910	60.270	58.810	59.740	54.942	1,107,900
2024-07-11	57.450	58.730	57.420	58.580	53.876	1,239,600
2024-07-10	56.770	57.580	56.630	57.150	52.560	910,000
2024-07-09	56.470	57.390	56.460	56.540	51.999	1,458,600
2024-07-08	56.670	57.230	56.560	56.830	52.266	1,122,700
2024-07-05	56.660	56.790	55.900	56.590	52.045	1,141,800
2024-07-03	57.060	57.460	56.130	57.030	52.450	826,400
2024-07-02	57.250	57.370	56.120	57.060	52.478	1,091,200
2024-07-01	58.440	58.610	57.400	57.520	52.901	1,034,900
2024-06-28	58.460	59.230	58.070	58.500	53.802	5,116,600
2024-06-27	57.800	58.300	57.540	58.160	53.489	1,041,000
2024-06-26	59.180	59.680	57.830	58.030	53.370	1,443,900
2024-06-25	61.670	61.760	59.380	59.400	54.630	1,243,000
2024-06-24	62.260	62.590	61.580	61.780	56.819	1,372,400
2024-06-21	60.690	62.280	60.190	62.260	57.260	2,202,600
2024-06-20	60.700	61.060	60.360	60.620	55.752	1,817,400
2024-06-18	61.830	61.840	60.600	60.660	55.789	1,600,900
2024-06-17	61.170	62.200	60.850	61.580	56.635	1,962,500
2024-06-14	60.300	61.680	59.380	61.500	56.561	4,205,100
2024-06-13	58.470	59.120	57.780	58.020	53.361	982,900
2024-06-12	59.330	59.560	58.180	58.310	53.627	1,479,600
2024-06-11	58.230	58.760	58.200	58.390	53.701	884,400
2024-06-10	58.290	58.830	57.730	58.480	53.784	1,166,900
2024-06-07	58.020	58.880	58.020	58.450	53.756	1,132,800
2024-06-06	58.450	58.800	58.210	58.390	53.701	1,552,700
2024-06-05	57.530	58.590	56.610	58.570	53.866	2,078,000
2024-06-04	58.190	58.480	57.360	57.490	52.873	2,101,200
2024-06-03	59.780	59.890	58.090	58.670	53.958	2,061,600
2024-05-31	60.470	61.050	59.420	59.780	54.979	14,545,000
2024-05-30	60.350	60.650	58.720	60.300	55.457	2,285,400
2024-05-29	61.040	61.230	59.780	60.230	55.393	1,572,900

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-03-16	3:2
1997-03-24	3:2
1992-03-17	3:2

Dividends

Ex-date	Amount
2026-08-19	0.7000 USD
2026-06-01	0.7000 USD
2026-02-18	0.7000 USD
2025-11-19	0.7000 USD
2025-08-20	0.7000 USD
2025-05-21	0.7000 USD
2025-03-03	0.7000 USD
2024-11-20	0.7000 USD
2024-08-21	0.7000 USD
2024-04-30	0.7000 USD
2024-01-31	0.7000 USD
2023-10-31	0.7000 USD
2023-07-31	0.7000 USD
2023-04-28	0.7000 USD
2023-01-31	0.7000 USD
2022-10-31	0.7000 USD
2022-07-29	0.7000 USD
2022-04-29	0.7000 USD
2022-01-31	0.6800 USD
2021-10-29	0.6800 USD
2021-07-30	0.6800 USD
2021-04-30	0.6800 USD
2021-02-01	0.6800 USD
2020-10-30	0.6800 USD
2020-07-31	0.6800 USD
2020-04-30	0.6800 USD
2020-01-30	0.6800 USD
2019-10-31	0.6800 USD
2019-07-31	0.6800 USD
2019-04-30	0.6800 USD
2019-01-31	0.6300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.