Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	61.780	62.900	61.500	62.870	54.905	1,353,100
2023-06-12	60.440	61.870	60.290	61.780	53.953	1,066,500
2023-06-09	61.240	61.620	60.210	60.290	52.652	884,000
2023-06-08	61.010	61.530	60.390	61.090	53.350	859,500
2023-06-07	60.310	61.470	60.050	61.140	53.394	1,193,000
2023-06-06	60.320	60.510	59.690	59.940	52.346	1,192,500
2023-06-05	60.180	60.350	59.690	59.890	52.303	1,328,800
2023-06-02	60.700	60.780	59.900	60.020	52.416	1,635,100
2023-06-01	58.460	60.190	58.460	60.020	52.416	1,695,200
2023-05-31	60.020	60.180	58.880	59.350	51.831	2,988,700
2023-05-30	60.600	60.720	59.800	60.440	52.783	1,145,500
2023-05-26	59.650	61.120	59.360	60.070	52.460	1,271,200
2023-05-25	60.650	60.650	59.360	59.720	52.154	1,316,100
2023-05-24	60.890	60.930	59.960	60.520	52.853	1,151,000
2023-05-23	60.130	61.320	59.880	60.790	53.088	1,232,900
2023-05-22	60.460	60.620	59.820	60.410	52.757	1,150,300
2023-05-19	62.050	62.710	59.980	60.320	52.678	1,962,700
2023-05-18	61.880	62.120	61.180	62.000	54.145	982,200
2023-05-17	62.090	62.210	61.190	61.990	54.136	1,646,900
2023-05-16	61.840	62.030	60.820	61.820	53.988	1,372,100
2023-05-15	61.240	62.660	61.230	62.360	54.460	1,988,200
2023-05-12	60.250	61.290	60.000	61.190	53.438	1,590,500
2023-05-11	59.760	60.210	59.490	60.020	52.416	1,386,700
2023-05-10	60.470	60.510	59.430	59.980	52.381	1,262,500
2023-05-09	59.020	59.790	58.970	59.650	52.093	1,174,800
2023-05-08	60.380	60.490	59.000	59.470	51.936	1,820,800
2023-05-05	60.480	60.800	59.680	60.380	52.730	1,823,800
2023-05-04	59.640	60.150	58.540	59.910	52.320	2,134,800
2023-05-03	58.480	60.470	58.300	59.730	52.163	1,983,600
2023-05-02	58.600	58.930	57.930	58.550	51.132	1,742,400
2023-05-01	58.840	58.990	57.990	58.640	51.211	2,165,800
2023-04-28	59.400	61.350	58.910	59.220	51.717	3,469,800
2023-04-27	55.000	59.060	54.860	58.930	50.853	5,627,100
2023-04-26	50.930	51.460	50.890	51.410	44.364	2,663,800
2023-04-25	51.500	51.670	50.770	51.040	44.044	1,811,100
2023-04-24	51.720	51.880	51.040	51.730	44.640	1,757,800
2023-04-21	51.290	51.820	51.120	51.690	44.605	1,280,200
2023-04-20	52.100	52.390	50.980	51.290	44.260	1,762,000
2023-04-19	52.500	52.570	52.020	52.500	45.304	1,615,300
2023-04-18	53.180	53.250	52.470	52.770	45.537	1,660,600
2023-04-17	52.530	53.190	52.350	53.070	45.796	1,668,200
2023-04-14	53.000	53.100	52.260	52.400	45.218	1,879,400
2023-04-13	51.640	52.890	51.600	52.640	45.425	2,278,500
2023-04-12	52.950	53.080	51.100	51.300	44.269	1,634,900
2023-04-11	52.470	53.070	52.350	52.410	45.226	1,188,000
2023-04-10	51.670	52.520	51.600	52.210	45.054	1,007,700
2023-04-06	51.760	52.230	51.550	51.930	44.812	932,100
2023-04-05	52.000	52.540	51.570	51.940	44.821	1,472,100
2023-04-04	53.260	53.370	52.220	52.370	45.192	1,400,100
2023-04-03	53.600	53.960	52.530	52.890	45.641	1,500,700
2023-03-31	52.970	53.770	52.470	53.690	46.331	2,110,800
2023-03-30	52.620	53.470	52.220	52.360	45.183	2,123,200
2023-03-29	51.160	52.150	50.820	52.000	44.873	1,798,300
2023-03-28	50.140	50.630	49.820	50.480	43.561	1,002,300
2023-03-27	49.540	50.380	49.190	50.170	43.294	1,767,500
2023-03-24	48.400	49.300	48.310	49.040	42.318	1,363,200
2023-03-23	49.210	49.460	48.040	48.640	41.973	1,542,500
2023-03-22	50.010	50.500	48.920	48.930	42.223	1,473,300
2023-03-21	49.040	50.060	49.040	49.730	42.914	1,421,900
2023-03-20	48.530	49.420	48.230	48.380	41.749	1,941,100

← NewerPage 15 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.