Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	47.630	48.060	46.660	48.000	41.421	6,806,600
2023-03-16	46.600	48.070	46.020	48.020	41.438	3,032,200
2023-03-15	46.450	47.420	45.750	47.340	40.851	3,122,500
2023-03-14	48.270	48.780	46.790	47.150	40.687	2,616,200
2023-03-13	48.500	48.850	47.080	47.630	41.102	3,552,100
2023-03-10	51.410	51.440	48.680	49.210	42.465	2,385,700
2023-03-09	52.660	53.340	51.150	51.210	44.191	2,294,000
2023-03-08	52.000	52.860	51.710	52.750	45.520	2,085,900
2023-03-07	54.260	54.320	51.840	51.990	44.864	2,071,200
2023-03-06	55.920	56.000	54.070	54.180	46.754	1,136,200
2023-03-03	55.580	55.730	55.020	55.620	47.996	1,015,300
2023-03-02	54.100	55.100	53.820	55.070	47.522	1,004,900
2023-03-01	54.870	55.230	54.280	54.480	47.013	1,584,400
2023-02-28	55.340	55.940	54.760	55.010	47.470	2,133,900
2023-02-27	56.760	57.040	55.110	55.290	47.712	1,606,500
2023-02-24	56.080	56.570	54.980	56.430	48.695	1,743,500
2023-02-23	57.640	57.980	56.010	57.070	49.248	1,457,700
2023-02-22	56.490	57.650	56.390	57.600	49.705	2,440,100
2023-02-21	58.900	59.010	56.310	56.390	48.661	2,739,900
2023-02-17	58.380	59.430	58.170	59.360	51.224	2,593,400
2023-02-16	59.700	61.340	58.350	58.460	50.447	2,680,700
2023-02-15	57.510	58.420	56.860	58.380	50.378	2,137,100
2023-02-14	58.210	58.570	56.950	58.110	50.145	1,330,500
2023-02-13	57.600	58.730	57.300	58.710	50.663	1,395,600
2023-02-10	56.660	57.840	56.550	57.380	49.515	1,279,000
2023-02-09	59.190	59.190	56.770	56.830	49.041	2,514,700
2023-02-08	59.780	60.220	59.160	59.370	51.233	1,489,300
2023-02-07	60.290	60.350	58.690	60.170	51.923	1,102,900
2023-02-06	60.780	60.980	59.610	60.530	52.234	1,462,900
2023-02-03	61.870	63.150	61.680	61.730	53.269	1,185,900
2023-02-02	60.830	63.990	60.090	63.250	54.581	2,553,300
2023-02-01	58.580	60.470	58.100	60.240	51.983	2,397,600
2023-01-31	58.540	59.580	57.950	59.170	51.060	8,146,900
2023-01-30	58.360	59.540	58.130	58.940	50.257	3,556,000
2023-01-27	59.840	61.690	58.410	58.610	49.976	7,005,800
2023-01-26	64.920	65.210	63.440	63.780	54.384	1,138,000
2023-01-25	63.500	64.120	62.640	64.100	54.657	950,400
2023-01-24	64.870	65.390	63.650	63.820	54.418	978,900
2023-01-23	63.800	65.090	63.310	65.010	55.433	1,538,700
2023-01-20	61.600	63.420	61.570	63.320	53.992	1,322,600
2023-01-19	63.700	63.920	61.040	61.540	52.474	1,516,100
2023-01-18	65.500	65.630	64.000	64.170	54.717	1,271,400
2023-01-17	65.680	65.900	64.880	65.420	55.783	1,378,700
2023-01-13	65.110	66.170	64.900	66.020	56.294	914,300
2023-01-12	66.250	66.250	64.860	65.880	56.175	1,039,800
2023-01-11	65.030	66.220	65.000	65.930	56.218	1,770,700
2023-01-10	63.640	64.560	63.500	64.480	54.981	1,320,300
2023-01-09	64.890	64.940	63.570	63.700	54.316	1,193,800
2023-01-06	63.590	65.310	63.460	64.860	55.305	1,397,200
2023-01-05	61.900	63.420	61.610	63.300	53.975	1,666,200
2023-01-04	62.050	62.810	61.590	62.110	52.960	1,734,800
2023-01-03	61.580	62.050	61.220	61.950	52.824	1,681,500
2022-12-30	60.280	61.120	60.160	61.010	52.022	1,274,000
2022-12-29	58.770	61.120	58.630	60.990	52.005	1,603,800
2022-12-28	58.970	59.460	58.000	58.220	49.643	1,068,200
2022-12-27	58.270	59.040	57.670	58.830	50.164	917,800
2022-12-23	57.880	58.260	57.450	58.210	49.635	1,146,300
2022-12-22	57.230	57.770	55.840	57.700	49.200	1,944,900
2022-12-21	55.170	58.000	55.170	57.700	49.200	2,654,900
2022-12-20	55.610	55.740	54.650	54.790	46.719	2,735,000

← NewerPage 16 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.