Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	50.250	50.840	49.210	50.250	45.711	1,324,200
2024-02-29	50.970	51.420	50.270	50.290	45.748	2,028,700
2024-02-28	49.720	51.000	49.620	50.420	45.866	1,200,500
2024-02-27	48.810	50.540	48.720	50.280	45.739	1,992,400
2024-02-26	49.650	49.670	48.640	48.670	44.274	1,407,800
2024-02-23	50.390	50.620	49.590	49.590	45.111	1,651,500
2024-02-22	50.300	50.370	49.090	50.160	45.629	1,672,200
2024-02-21	49.880	50.720	49.740	50.090	45.566	1,467,400
2024-02-20	50.330	50.650	49.730	50.190	45.657	1,649,200
2024-02-16	50.510	51.180	50.400	50.780	46.193	1,330,900
2024-02-15	52.800	53.090	50.210	51.050	46.439	2,889,400
2024-02-14	50.500	52.720	50.140	52.690	47.931	3,748,900
2024-02-13	46.150	50.680	46.090	50.600	46.030	7,515,500
2024-02-12	50.500	51.660	50.310	51.290	46.657	3,155,900
2024-02-09	50.800	51.100	50.230	50.590	46.021	1,443,300
2024-02-08	50.290	51.310	50.230	50.680	46.102	1,476,900
2024-02-07	49.210	50.370	48.880	49.900	45.393	1,727,600
2024-02-06	49.150	49.900	48.920	49.240	44.792	1,526,400
2024-02-05	49.520	49.520	48.080	49.140	44.702	1,526,300
2024-02-02	49.570	50.630	48.930	50.070	45.548	1,279,500
2024-02-01	49.120	50.060	48.830	49.950	45.438	1,043,700
2024-01-31	49.980	50.380	48.820	48.950	44.529	2,040,600
2024-01-30	51.160	51.300	50.620	50.680	45.466	1,172,400
2024-01-29	51.060	51.490	50.730	51.410	46.121	1,396,100
2024-01-26	50.610	51.470	50.480	51.110	45.851	1,578,800
2024-01-25	48.890	50.330	48.620	50.080	44.927	1,694,100
2024-01-24	48.790	48.810	48.020	48.120	43.169	1,098,600
2024-01-23	48.920	49.190	47.920	48.310	43.339	1,167,700
2024-01-22	48.570	48.810	48.130	48.380	43.402	1,517,800
2024-01-19	47.730	48.450	47.070	48.260	43.295	1,531,700
2024-01-18	47.640	47.740	47.110	47.660	42.756	1,323,300
2024-01-17	46.530	47.270	46.200	47.240	42.380	1,867,000
2024-01-16	48.240	48.250	46.650	47.110	42.263	2,041,700
2024-01-12	49.850	50.120	48.200	48.610	43.609	1,310,400
2024-01-11	50.680	50.680	48.660	49.500	44.407	2,155,400
2024-01-10	50.220	50.830	50.040	50.750	45.528	1,583,400
2024-01-09	49.410	50.190	49.100	50.100	44.945	1,591,000
2024-01-08	48.420	50.020	48.350	49.860	44.730	1,677,100
2024-01-05	48.250	48.830	47.990	48.380	43.402	1,393,600
2024-01-04	47.840	48.430	47.390	48.360	43.384	1,452,000
2024-01-03	49.400	49.400	47.850	48.110	43.160	2,140,600
2024-01-02	50.280	51.170	49.690	49.900	44.766	1,812,500
2023-12-29	51.220	51.590	50.770	51.060	45.807	863,400
2023-12-28	50.800	51.510	50.580	51.470	46.174	947,100
2023-12-27	51.430	51.530	50.460	51.000	45.753	844,800
2023-12-26	50.980	51.510	50.730	51.400	46.112	952,200
2023-12-22	50.990	51.750	50.680	51.020	45.771	842,200
2023-12-21	50.520	51.260	50.430	51.080	45.824	1,136,100
2023-12-20	51.280	51.840	49.990	50.000	44.856	1,779,400
2023-12-19	52.210	52.590	51.320	51.380	46.094	1,860,300
2023-12-18	50.250	52.570	49.760	51.970	46.623	2,304,100
2023-12-15	51.160	51.370	49.860	50.380	45.197	3,325,500
2023-12-14	50.810	51.910	50.340	51.290	46.013	2,461,000
2023-12-13	48.370	50.510	47.830	49.860	44.730	3,298,900
2023-12-12	47.720	49.020	47.090	48.370	43.393	3,715,500
2023-12-11	48.800	49.190	48.150	48.890	43.860	1,745,100
2023-12-08	48.530	49.230	48.370	48.700	43.689	1,528,900
2023-12-07	48.020	48.880	47.420	48.710	43.698	1,515,000
2023-12-06	48.070	48.660	47.580	47.850	42.927	1,148,800
2023-12-05	48.910	48.990	47.840	47.970	43.034	1,691,500

← NewerPage 12 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.