Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	83.000	83.050	81.410	81.880	68.467	872,200
2022-06-29	84.020	84.370	83.310	83.890	70.148	489,200
2022-06-28	86.050	86.500	84.110	84.190	70.399	429,200
2022-06-27	86.000	86.420	84.810	85.650	71.620	607,000
2022-06-24	83.600	85.920	83.600	85.740	71.695	1,208,400
2022-06-23	82.680	83.390	82.320	83.060	69.454	649,700
2022-06-22	81.820	83.340	81.560	82.270	68.794	815,500
2022-06-21	80.880	82.910	80.150	82.460	68.952	904,300
2022-06-17	78.990	80.860	78.320	80.110	66.987	1,740,600
2022-06-16	80.210	80.770	78.640	79.010	66.068	1,125,000
2022-06-15	80.810	82.880	80.810	81.760	68.367	998,800
2022-06-14	81.170	81.360	80.170	80.750	67.523	1,090,400
2022-06-13	83.260	83.850	80.750	81.270	67.957	997,800
2022-06-10	86.110	86.220	84.900	84.920	71.009	688,500
2022-06-09	88.270	89.130	87.280	87.290	72.991	657,300
2022-06-08	88.580	89.260	87.880	88.330	73.861	626,900
2022-06-07	87.760	88.970	87.000	88.820	74.271	726,000
2022-06-06	89.310	89.550	88.180	88.570	74.062	472,200
2022-06-03	89.480	89.770	87.940	88.790	74.246	577,600
2022-06-02	90.090	90.330	88.880	89.870	75.149	812,900
2022-06-01	89.900	91.530	89.140	89.450	74.797	1,203,700
2022-05-31	87.060	90.340	85.840	89.750	75.048	1,995,700
2022-05-27	86.380	87.320	86.190	87.080	72.816	905,400
2022-05-26	84.040	86.510	84.040	85.990	71.904	902,000
2022-05-25	81.300	83.850	81.100	83.570	69.881	879,000
2022-05-24	84.280	84.500	81.520	81.610	68.242	1,134,800
2022-05-23	85.000	85.420	83.400	84.960	71.043	1,318,200
2022-05-20	87.100	87.380	80.720	84.700	70.825	2,960,800
2022-05-19	89.950	90.860	86.600	86.760	72.548	1,130,300
2022-05-18	91.820	92.180	90.420	90.730	75.868	843,900
2022-05-17	91.440	92.560	90.910	92.560	77.398	739,400
2022-05-16	91.730	92.300	90.930	91.200	76.261	711,200
2022-05-13	90.350	92.380	90.040	92.100	77.013	897,800
2022-05-12	87.060	89.570	87.060	89.510	74.848	974,500
2022-05-11	88.590	90.010	87.000	87.590	73.242	1,301,500
2022-05-10	89.680	89.890	87.210	88.620	74.103	1,409,800
2022-05-09	90.900	92.130	88.490	88.500	74.003	1,366,900
2022-05-06	91.630	92.680	90.550	91.920	76.863	1,104,600
2022-05-05	92.980	93.370	90.930	92.080	76.997	1,062,000
2022-05-04	92.230	94.220	91.390	94.150	78.727	1,048,500
2022-05-03	90.040	92.480	90.030	92.170	77.072	1,162,500
2022-05-02	87.880	89.730	87.530	89.670	74.981	1,066,500
2022-04-29	89.560	90.240	87.820	88.060	73.635	1,510,300
2022-04-28	91.110	92.520	88.370	90.460	75.057	1,364,900
2022-04-27	88.740	91.490	88.720	90.600	75.173	1,938,600
2022-04-26	88.720	89.500	87.970	88.260	73.231	1,232,800
2022-04-25	87.970	89.960	87.060	89.540	74.293	1,219,800
2022-04-22	88.490	89.040	87.280	87.930	72.957	1,318,100
2022-04-21	89.270	89.900	88.110	88.450	73.389	1,366,800
2022-04-20	88.480	88.990	87.140	88.690	73.588	1,484,400
2022-04-19	83.480	88.670	83.390	87.840	72.883	2,246,200
2022-04-18	85.090	85.250	83.050	83.530	69.307	1,029,600
2022-04-14	84.110	85.410	84.110	85.220	70.709	1,668,600
2022-04-13	83.350	84.030	83.200	83.800	69.531	715,800
2022-04-12	84.110	85.100	82.650	82.760	68.668	769,900
2022-04-11	84.140	85.510	83.500	83.600	69.365	925,000
2022-04-08	84.670	85.400	83.960	84.360	69.995	793,100
2022-04-07	85.440	85.570	83.280	84.680	70.261	1,529,300
2022-04-06	84.400	85.990	83.710	85.440	70.891	1,072,100
2022-04-05	84.600	85.640	84.360	85.050	70.568	1,498,800

← NewerPage 19 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.