Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	48.360	49.900	48.360	49.030	43.985	2,611,300
2023-12-01	46.160	48.680	45.870	48.460	43.474	1,980,400
2023-11-30	46.510	46.860	46.050	46.410	41.635	3,006,000
2023-11-29	46.000	46.820	46.000	46.430	41.653	1,674,500
2023-11-28	45.270	46.040	44.850	45.710	41.007	1,488,400
2023-11-27	45.890	45.900	45.230	45.360	40.693	1,179,900
2023-11-24	45.790	46.200	45.540	46.150	41.402	482,100
2023-11-22	45.060	46.010	45.060	45.620	40.926	1,341,600
2023-11-21	44.350	45.370	43.740	45.080	40.442	1,830,500
2023-11-20	45.270	45.300	44.200	44.670	40.074	1,358,200
2023-11-17	45.640	45.660	44.690	45.150	40.505	1,183,300
2023-11-16	46.730	46.960	44.710	45.130	40.487	1,502,200
2023-11-15	45.210	47.200	45.140	46.830	42.012	3,188,600
2023-11-14	43.910	45.720	43.860	45.120	40.478	1,777,300
2023-11-13	43.000	43.420	42.690	42.880	38.468	2,155,000
2023-11-10	43.210	43.370	42.660	43.110	38.675	1,688,800
2023-11-09	44.300	44.530	43.220	43.260	38.809	1,758,900
2023-11-08	45.480	45.500	43.980	44.040	39.509	2,358,900
2023-11-07	45.500	46.030	45.400	45.440	40.765	1,592,200
2023-11-06	47.100	47.380	45.630	45.830	41.115	1,932,700
2023-11-03	47.310	47.830	46.540	46.940	42.110	1,997,200
2023-11-02	46.500	47.530	46.190	46.510	41.725	1,843,000
2023-11-01	45.010	46.280	44.660	46.030	41.294	2,260,900
2023-10-31	44.280	45.680	43.290	45.150	40.505	4,885,200
2023-10-30	46.220	47.320	44.700	45.040	39.778	4,806,300
2023-10-27	48.350	48.380	45.520	45.840	40.484	3,606,200
2023-10-26	46.560	50.280	46.370	48.370	42.719	7,713,600
2023-10-25	54.610	54.850	53.770	54.750	48.354	1,787,400
2023-10-24	54.290	55.250	54.220	54.990	48.565	1,412,400
2023-10-23	55.620	55.620	54.000	54.200	47.868	1,729,800
2023-10-20	56.420	56.760	55.080	56.060	49.510	1,406,500
2023-10-19	57.950	58.070	56.490	56.620	50.005	960,200
2023-10-18	58.100	58.370	57.510	58.010	51.233	1,052,000
2023-10-17	56.600	59.010	56.290	58.410	51.586	2,273,900
2023-10-16	56.460	57.410	55.890	56.820	50.182	1,361,600
2023-10-13	55.390	56.190	54.880	55.990	49.449	1,679,300
2023-10-12	58.240	58.340	55.260	55.640	49.140	2,433,900
2023-10-11	59.660	59.910	57.830	58.240	51.436	1,796,500
2023-10-10	58.800	60.070	58.740	59.560	52.602	1,698,400
2023-10-09	58.720	58.840	57.840	58.740	51.877	1,138,200
2023-10-06	59.540	59.730	57.750	58.760	51.895	1,814,500
2023-10-05	62.150	62.150	59.870	59.910	52.911	1,492,500
2023-10-04	62.900	63.300	61.860	62.290	55.013	1,500,500
2023-10-03	64.050	64.210	62.710	62.990	55.631	1,863,700
2023-10-02	65.780	65.910	64.100	64.280	56.770	1,454,400
2023-09-29	66.110	66.590	65.680	66.140	58.413	996,100
2023-09-28	64.730	65.650	64.580	65.580	57.918	1,151,300
2023-09-27	66.540	66.700	64.710	64.990	57.397	1,876,700
2023-09-26	66.090	66.440	65.220	65.270	57.644	914,800
2023-09-25	65.230	67.020	65.070	66.660	58.872	1,460,400
2023-09-22	66.520	66.880	65.160	65.230	57.609	1,032,700
2023-09-21	66.310	67.060	66.220	66.490	58.722	860,500
2023-09-20	66.260	67.300	66.260	66.660	58.872	991,200
2023-09-19	65.850	66.520	65.710	66.280	58.536	945,600
2023-09-18	66.470	66.900	65.790	66.010	58.298	1,500,300
2023-09-15	67.410	67.690	66.250	66.370	58.616	3,894,100
2023-09-14	69.480	69.610	68.110	68.130	60.170	1,678,800
2023-09-13	70.330	70.600	68.930	69.180	61.098	1,765,300
2023-09-12	70.020	70.910	69.740	70.360	62.140	1,140,800
2023-09-11	70.220	70.920	69.520	69.750	61.601	1,402,700

← NewerPage 13 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.