Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	57.720	57.910	55.660	55.910	47.674	2,430,500
2022-12-16	58.980	59.230	57.220	57.860	49.336	3,318,000
2022-12-15	59.190	59.550	58.550	59.220	50.496	1,833,700
2022-12-14	60.510	61.030	59.310	59.960	51.127	1,794,300
2022-12-13	61.890	62.760	60.220	60.670	51.733	1,941,500
2022-12-12	59.560	60.050	59.100	60.000	51.161	1,649,500
2022-12-09	60.030	60.440	59.460	59.490	50.726	1,400,900
2022-12-08	61.000	61.640	59.880	60.050	51.204	1,799,800
2022-12-07	60.740	61.760	59.980	60.040	51.195	1,273,900
2022-12-06	63.470	63.590	59.600	60.570	51.647	2,034,300
2022-12-05	63.090	63.690	62.570	63.240	53.924	1,413,500
2022-12-02	63.010	63.710	62.650	63.310	53.984	1,245,300
2022-12-01	63.110	64.360	62.850	63.260	53.941	2,520,000
2022-11-30	62.030	63.040	60.330	62.820	53.566	2,876,300
2022-11-29	61.810	63.110	61.510	62.170	53.012	1,073,600
2022-11-28	61.150	62.180	61.060	61.770	52.670	991,000
2022-11-25	62.170	62.720	62.080	62.100	52.952	509,900
2022-11-23	61.300	62.920	61.280	62.160	53.003	1,047,100
2022-11-22	59.530	61.320	59.390	61.260	52.236	1,282,000
2022-11-21	59.390	59.870	58.680	59.150	50.436	1,263,900
2022-11-18	59.200	60.590	59.200	59.520	50.752	1,912,400
2022-11-17	55.720	58.440	55.570	58.420	49.814	1,825,200
2022-11-16	58.150	58.210	55.150	55.970	47.725	2,424,400
2022-11-15	57.990	58.990	57.960	58.710	50.061	2,102,200
2022-11-14	58.110	59.520	57.140	57.160	48.740	4,553,200
2022-11-11	60.740	63.540	60.520	63.410	54.069	1,359,700
2022-11-10	59.660	60.410	59.470	60.390	51.494	2,082,000
2022-11-09	60.930	61.090	57.580	57.960	49.422	1,631,800
2022-11-08	62.560	63.150	60.910	61.390	52.346	1,382,800
2022-11-07	62.670	63.000	61.910	62.420	53.225	1,408,800
2022-11-04	61.930	63.620	61.210	62.190	53.029	1,540,000
2022-11-03	62.060	62.440	59.870	61.210	52.193	1,665,300
2022-11-02	65.130	65.260	62.620	62.630	53.404	1,175,700
2022-11-01	66.180	66.520	64.740	65.050	55.467	850,700
2022-10-31	64.970	65.700	64.640	65.250	55.638	1,256,900
2022-10-28	65.080	66.110	64.800	65.730	55.450	1,875,700
2022-10-27	66.360	67.360	65.020	65.110	54.927	1,240,900
2022-10-26	66.940	67.690	65.530	66.070	55.737	1,244,100
2022-10-25	65.740	67.060	65.630	66.970	56.496	976,800
2022-10-24	65.530	66.880	65.400	65.610	55.349	1,343,600
2022-10-21	63.850	65.630	63.490	65.490	55.248	1,627,000
2022-10-20	64.880	65.920	63.600	64.110	54.084	1,727,000
2022-10-19	65.840	66.940	64.370	64.840	54.699	2,590,600
2022-10-18	68.240	68.790	65.440	65.760	55.476	3,023,900
2022-10-17	67.840	68.250	67.190	67.710	57.121	2,210,000
2022-10-14	69.130	69.260	66.400	66.600	56.184	2,163,600
2022-10-13	66.430	69.170	65.830	68.090	57.441	1,369,200
2022-10-12	67.690	68.220	67.220	67.720	57.129	925,500
2022-10-11	67.310	68.810	66.910	67.760	57.163	1,221,400
2022-10-10	69.340	69.520	66.540	67.390	56.851	1,113,300
2022-10-07	67.880	69.400	67.260	68.970	58.184	1,971,400
2022-10-06	68.130	69.820	67.990	68.550	57.829	1,575,800
2022-10-05	69.010	69.250	68.100	68.290	57.610	1,859,200
2022-10-04	70.460	73.280	66.670	70.480	59.457	4,847,900
2022-10-03	67.820	69.630	66.700	68.980	58.192	1,669,800
2022-09-30	67.740	68.830	67.270	67.420	56.876	1,066,800
2022-09-29	68.860	68.980	66.920	67.890	57.272	957,800
2022-09-28	69.710	69.890	68.530	69.380	58.529	979,100
2022-09-27	71.180	71.740	68.960	69.440	58.580	884,700
2022-09-26	70.800	72.220	70.680	71.120	59.997	961,400

← NewerPage 17 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.