Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	70.800	72.220	70.680	71.120	59.997	961,400
2022-09-23	72.480	72.480	70.220	70.990	59.888	1,031,900
2022-09-22	74.940	75.420	72.680	73.040	61.617	764,600
2022-09-21	75.050	77.400	75.050	75.160	63.405	822,400
2022-09-20	76.600	76.720	74.890	75.000	63.270	1,003,700
2022-09-19	74.730	77.710	74.630	77.430	65.320	803,500
2022-09-16	77.910	77.910	75.350	75.800	63.945	1,780,800
2022-09-15	80.830	81.040	77.860	77.990	65.793	1,232,200
2022-09-14	79.880	80.740	79.210	80.570	67.969	1,184,200
2022-09-13	80.860	81.380	79.700	79.890	67.396	785,700
2022-09-12	82.000	83.250	81.940	82.470	69.572	932,900
2022-09-09	80.620	81.960	80.460	81.450	68.712	706,400
2022-09-08	78.980	79.910	78.100	79.770	67.294	788,300
2022-09-07	77.560	79.360	77.220	79.270	66.873	1,146,000
2022-09-06	78.020	78.550	76.440	77.630	65.489	1,153,000
2022-09-02	80.060	80.900	78.300	78.710	66.400	562,300
2022-09-01	78.370	79.440	78.010	79.240	66.847	816,500
2022-08-31	79.630	79.640	78.600	78.820	66.493	1,238,600
2022-08-30	80.320	80.430	78.780	78.930	66.586	548,200
2022-08-29	79.760	80.490	79.030	79.880	67.387	622,000
2022-08-26	83.630	83.750	80.440	80.440	67.860	496,400
2022-08-25	83.320	84.130	82.720	83.360	70.323	522,900
2022-08-24	82.500	83.390	82.140	83.080	70.087	670,700
2022-08-23	82.000	82.710	81.560	82.330	69.454	822,700
2022-08-22	83.000	83.170	81.570	81.680	68.906	1,207,200
2022-08-19	82.520	84.190	81.880	84.000	70.863	1,274,300
2022-08-18	81.490	83.600	80.680	82.600	69.682	934,300
2022-08-17	81.910	82.180	80.610	81.250	68.543	732,800
2022-08-16	80.410	82.460	80.100	82.420	69.530	733,600
2022-08-15	80.320	80.890	79.870	80.620	68.012	670,800
2022-08-12	79.210	80.630	78.700	80.580	67.978	605,700
2022-08-11	79.310	79.960	78.480	78.640	66.341	790,800
2022-08-10	78.850	79.150	78.090	78.450	66.181	591,900
2022-08-09	77.950	78.200	77.210	77.960	65.768	739,600
2022-08-08	78.310	78.930	77.920	78.100	65.886	490,400
2022-08-05	78.130	78.630	77.440	77.910	65.725	759,900
2022-08-04	78.860	79.100	78.350	78.910	66.569	601,000
2022-08-03	78.700	79.350	77.750	79.060	66.696	1,077,200
2022-08-02	79.370	79.470	78.530	78.550	66.265	744,800
2022-08-01	78.530	80.430	77.830	79.480	67.050	1,277,400
2022-07-29	79.100	79.410	78.300	78.720	66.409	2,917,900
2022-07-28	78.760	79.980	78.350	79.650	66.603	1,136,700
2022-07-27	77.360	78.690	76.940	78.650	65.767	1,654,100
2022-07-26	77.720	78.630	77.040	77.540	64.838	1,719,400
2022-07-25	81.220	81.280	78.140	78.660	65.775	1,825,200
2022-07-22	84.110	84.110	80.560	81.130	67.840	1,261,500
2022-07-21	81.600	85.080	80.480	84.800	70.909	1,676,500
2022-07-20	79.890	81.820	79.560	81.330	68.008	1,841,800
2022-07-19	79.310	81.810	77.110	79.980	66.879	2,971,500
2022-07-18	79.950	80.350	79.090	79.420	66.410	1,579,900
2022-07-15	79.850	80.090	77.790	79.210	66.235	1,509,000
2022-07-14	79.950	80.170	78.670	79.390	66.385	1,117,900
2022-07-13	79.240	81.920	79.240	80.870	67.623	936,400
2022-07-12	82.480	83.560	80.610	81.160	67.865	868,000
2022-07-11	83.200	83.870	82.220	82.510	68.994	917,200
2022-07-08	84.290	84.560	83.160	83.790	70.065	805,800
2022-07-07	82.280	84.960	82.070	84.640	70.775	988,200
2022-07-06	82.270	82.790	80.770	82.200	68.735	829,100
2022-07-05	80.370	82.170	79.400	82.170	68.710	793,100
2022-07-01	81.500	81.550	79.730	81.350	68.024	1,199,300

← NewerPage 18 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.