Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	60.660	61.770	60.070	61.750	56.791	1,555,100
2024-05-24	60.530	60.800	59.960	60.660	55.789	1,488,000
2024-05-23	62.500	62.650	59.600	60.350	55.503	1,775,200
2024-05-22	61.740	61.740	59.940	60.330	55.485	2,008,900
2024-05-21	61.890	62.860	61.530	62.480	57.462	1,457,200
2024-05-20	60.940	62.340	60.740	62.080	57.094	1,940,900
2024-05-17	59.640	60.190	58.910	60.130	55.301	1,412,000
2024-05-16	60.490	60.570	59.160	59.480	54.703	1,480,400
2024-05-15	62.150	62.230	60.020	60.510	55.651	2,051,900
2024-05-14	61.730	62.710	61.610	62.180	57.186	1,394,500
2024-05-13	60.550	61.110	60.100	60.970	56.074	826,900
2024-05-10	61.110	61.110	59.710	60.090	55.264	836,900
2024-05-09	61.340	61.630	60.840	61.020	56.120	739,300
2024-05-08	60.720	61.720	60.490	61.320	56.396	928,800
2024-05-07	61.050	61.470	60.800	61.160	56.248	903,200
2024-05-06	61.800	62.020	60.800	60.910	56.018	991,900
2024-05-03	61.730	62.170	61.000	61.480	56.543	1,327,900
2024-05-02	61.240	62.150	60.160	61.180	56.267	1,542,900
2024-05-01	60.980	61.470	59.990	60.340	55.494	1,202,800
2024-04-30	63.310	63.620	61.190	61.300	56.377	1,624,900
2024-04-29	64.510	64.680	63.840	64.280	58.474	1,657,000
2024-04-26	64.570	64.800	63.490	64.470	58.647	1,881,800
2024-04-25	64.990	65.270	63.210	64.970	59.102	2,374,900
2024-04-24	63.500	66.380	63.180	65.030	59.156	7,253,300
2024-04-23	56.250	58.250	56.010	58.140	52.889	3,189,000
2024-04-22	55.530	56.240	55.170	55.900	50.851	1,401,200
2024-04-19	54.860	55.660	54.750	55.270	50.278	1,486,400
2024-04-18	55.480	55.480	54.260	54.940	49.978	1,422,500
2024-04-17	55.110	55.580	54.720	54.820	49.868	1,081,200
2024-04-16	55.300	55.770	54.850	55.030	50.060	971,800
2024-04-15	56.650	57.020	55.240	55.590	50.569	1,197,400
2024-04-12	56.010	56.310	55.430	55.800	50.760	1,636,900
2024-04-11	56.890	56.890	54.960	56.230	51.151	1,619,900
2024-04-10	56.310	57.310	55.790	56.780	51.651	1,542,600
2024-04-09	57.600	58.490	57.310	57.330	52.152	1,171,400
2024-04-08	57.000	58.170	56.910	57.590	52.388	1,867,200
2024-04-05	56.080	56.990	55.710	56.420	51.324	1,517,900
2024-04-04	56.090	57.000	55.330	55.850	50.805	1,741,700
2024-04-03	55.690	55.900	54.640	55.440	50.432	2,001,800
2024-04-02	56.000	56.000	55.170	55.750	50.714	1,052,200
2024-04-01	56.210	56.420	55.600	56.260	51.178	1,134,300
2024-03-28	56.490	57.040	56.160	56.520	51.415	1,079,900
2024-03-27	54.990	56.610	54.860	56.480	51.379	1,298,600
2024-03-26	56.160	56.230	54.050	54.610	49.677	1,360,700
2024-03-25	54.530	56.000	54.530	55.920	50.869	2,592,700
2024-03-22	56.090	56.260	54.700	54.840	49.887	1,212,700
2024-03-21	54.330	56.110	54.310	56.060	50.996	1,685,100
2024-03-20	54.220	54.690	53.910	54.280	49.377	1,216,000
2024-03-19	53.330	54.420	53.330	54.360	49.450	1,286,600
2024-03-18	53.250	53.470	52.950	53.290	48.477	1,230,300
2024-03-15	52.770	53.850	52.610	53.310	48.495	3,942,900
2024-03-14	52.910	53.130	52.470	52.970	48.186	1,676,900
2024-03-13	52.810	53.580	52.810	53.040	48.249	1,287,700
2024-03-12	52.470	53.150	51.770	53.090	48.295	1,257,400
2024-03-11	51.410	53.180	51.260	52.570	47.822	1,801,500
2024-03-08	51.780	52.460	50.890	51.750	47.076	1,680,700
2024-03-07	51.510	52.210	51.030	51.360	46.721	1,581,500
2024-03-06	51.070	51.630	50.510	51.340	46.703	1,176,900
2024-03-05	49.940	50.790	49.860	50.730	46.148	1,303,500
2024-03-04	50.070	50.970	50.070	50.370	45.820	1,643,800

← NewerPage 11 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.