Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	70.240	70.420	69.610	69.940	61.769	1,952,600
2023-09-07	72.460	72.530	69.520	70.350	62.131	2,835,400
2023-09-06	72.640	73.580	72.460	72.920	64.401	2,374,100
2023-09-05	72.660	72.910	71.550	72.640	64.153	2,212,900
2023-09-01	72.380	72.940	72.010	72.790	64.286	1,253,600
2023-08-31	71.660	72.640	71.400	72.000	63.588	1,427,500
2023-08-30	71.340	71.460	70.620	71.430	63.085	1,055,300
2023-08-29	70.650	71.210	69.900	70.990	62.696	1,517,000
2023-08-28	69.860	70.890	69.450	70.650	62.396	2,088,100
2023-08-25	68.100	70.380	67.870	69.680	61.539	3,366,300
2023-08-24	66.640	66.810	65.640	65.950	58.245	1,713,500
2023-08-23	66.970	67.550	66.310	66.840	59.031	1,645,500
2023-08-22	65.490	68.490	65.450	67.710	59.799	4,017,900
2023-08-21	63.600	64.220	63.020	63.250	55.860	898,900
2023-08-18	63.080	63.950	62.800	63.760	56.311	761,100
2023-08-17	64.870	65.580	63.670	63.680	56.240	893,900
2023-08-16	63.760	65.070	63.750	64.640	57.088	914,000
2023-08-15	65.150	65.550	63.840	64.030	56.549	1,445,500
2023-08-14	65.510	65.770	64.430	65.620	57.954	1,459,000
2023-08-11	65.000	65.940	64.700	65.770	58.086	901,800
2023-08-10	66.420	66.630	65.040	65.090	57.485	865,400
2023-08-09	65.700	66.500	65.470	66.060	58.342	1,267,900
2023-08-08	64.160	65.760	64.010	65.680	58.007	1,702,400
2023-08-07	63.670	64.960	63.380	64.780	57.212	1,771,600
2023-08-04	65.160	65.180	63.250	63.750	56.302	2,377,100
2023-08-03	66.000	67.890	64.490	65.090	57.485	4,085,000
2023-08-02	64.390	64.510	63.670	64.370	56.850	2,365,300
2023-08-01	64.160	65.000	64.120	64.550	57.009	1,410,700
2023-07-31	64.530	65.150	63.460	64.560	57.017	6,328,700
2023-07-28	63.800	63.800	62.400	62.700	54.757	1,485,100
2023-07-27	64.250	64.600	62.670	62.880	54.914	1,512,600
2023-07-26	63.500	64.100	63.210	64.060	55.944	906,400
2023-07-25	64.990	64.990	63.580	63.660	55.595	1,139,400
2023-07-24	64.300	65.050	63.920	64.980	56.748	1,178,400
2023-07-21	64.110	64.400	63.380	63.960	55.857	1,033,500
2023-07-20	64.500	64.580	63.110	63.840	55.752	1,033,400
2023-07-19	63.470	64.720	63.310	64.610	56.425	1,527,000
2023-07-18	64.180	64.880	62.930	63.200	55.193	1,366,200
2023-07-17	64.080	64.460	63.260	64.000	55.892	2,049,800
2023-07-14	65.350	65.350	63.850	64.100	55.979	1,032,300
2023-07-13	65.120	65.690	64.740	65.370	57.088	1,143,300
2023-07-12	65.300	65.450	64.590	64.890	56.669	1,594,300
2023-07-11	64.090	64.850	63.480	64.810	56.599	1,376,200
2023-07-10	64.580	65.000	63.940	64.080	55.962	1,988,400
2023-07-07	64.200	65.220	64.000	64.560	56.381	1,619,800
2023-07-06	63.350	64.350	62.850	64.300	56.154	1,477,300
2023-07-05	64.450	64.610	63.820	64.240	56.101	1,398,900
2023-07-03	64.720	65.160	64.690	64.790	56.582	735,600
2023-06-30	64.560	65.000	64.110	64.770	56.564	1,272,900
2023-06-29	63.270	63.990	63.170	63.830	55.743	1,350,400
2023-06-28	62.610	63.270	62.270	63.270	55.254	1,253,800
2023-06-27	61.070	62.680	61.040	62.600	54.669	989,800
2023-06-26	60.270	61.040	60.270	60.980	53.254	807,500
2023-06-23	59.810	60.160	59.040	60.000	52.399	2,096,300
2023-06-22	60.070	60.380	59.840	60.270	52.634	872,400
2023-06-21	61.220	61.280	60.160	60.200	52.573	1,389,700
2023-06-20	61.090	61.690	60.750	61.470	53.682	1,351,800
2023-06-16	61.910	62.270	61.060	61.450	53.665	2,347,100
2023-06-15	61.610	62.040	61.160	61.630	53.822	1,680,900
2023-06-14	63.130	63.870	61.860	61.910	54.067	2,125,900

← NewerPage 14 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.