Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	84.370	85.230	84.090	85.120	70.626	1,259,000
2022-04-01	82.340	84.460	81.840	84.450	70.070	1,582,200
2022-03-31	84.720	84.930	81.160	81.920	67.971	2,896,900
2022-03-30	85.980	86.550	83.970	84.500	70.111	1,592,700
2022-03-29	85.160	87.760	85.160	86.440	71.721	2,681,500
2022-03-28	84.930	84.930	83.190	83.830	69.556	1,690,600
2022-03-25	85.550	85.990	84.550	84.880	70.427	1,022,600
2022-03-24	85.550	86.030	84.390	85.500	70.941	1,555,100
2022-03-23	88.820	88.820	85.050	85.120	70.626	1,024,700
2022-03-22	89.590	90.530	88.970	89.170	73.986	1,731,600
2022-03-21	89.400	89.960	88.320	89.400	74.177	1,291,000
2022-03-18	89.460	89.830	88.360	89.330	74.119	2,447,800
2022-03-17	89.890	90.200	88.960	89.670	74.401	1,009,400
2022-03-16	88.810	90.530	87.830	89.950	74.633	1,053,900
2022-03-15	86.830	88.460	86.720	88.020	73.032	1,277,000
2022-03-14	87.060	88.940	86.310	86.840	72.053	1,614,000
2022-03-11	89.170	89.260	86.380	86.470	71.746	747,300
2022-03-10	89.120	89.440	88.130	88.990	73.837	1,067,900
2022-03-09	90.000	90.990	89.710	89.930	74.617	1,113,500
2022-03-08	88.770	91.320	87.390	88.090	73.090	1,209,200
2022-03-07	91.500	92.450	88.980	89.130	73.953	979,500
2022-03-04	93.690	93.990	91.310	92.450	76.708	1,056,900
2022-03-03	97.550	97.550	93.750	94.190	78.151	669,100
2022-03-02	94.890	97.300	94.830	96.770	80.292	621,300
2022-03-01	96.560	97.460	94.070	94.820	78.674	716,500
2022-02-28	96.170	99.850	95.550	97.050	80.524	2,032,400
2022-02-25	93.000	96.780	93.000	96.710	80.242	962,000
2022-02-24	89.750	93.400	89.660	93.180	77.313	965,600
2022-02-23	94.000	95.600	91.870	92.140	76.451	914,600
2022-02-22	97.350	97.880	94.000	94.210	78.168	1,548,600
2022-02-18	99.080	99.390	97.050	97.980	81.296	1,194,900
2022-02-17	102.65	105.13	98.270	99.080	82.209	3,621,500
2022-02-16	96.670	97.300	95.770	97.040	80.516	1,125,900
2022-02-15	95.790	96.960	95.300	96.450	80.027	1,345,700
2022-02-14	94.740	95.560	94.350	94.560	78.458	1,209,300
2022-02-11	94.550	95.470	93.950	94.390	78.317	1,478,300
2022-02-10	95.200	97.790	94.430	94.930	78.765	1,134,100
2022-02-09	93.260	96.500	93.000	96.230	79.844	945,100
2022-02-08	92.170	92.600	89.960	92.290	76.575	2,250,300
2022-02-07	93.840	94.340	90.010	93.000	77.164	1,707,500
2022-02-04	93.590	94.610	92.560	93.920	77.927	1,409,700
2022-02-03	94.800	96.400	93.430	93.780	77.811	939,000
2022-02-02	94.750	95.680	93.940	95.530	79.263	1,183,800
2022-02-01	92.750	94.720	92.380	94.530	78.434	1,150,600
2022-01-31	88.780	92.800	88.500	92.480	76.733	2,808,300
2022-01-28	87.870	90.030	85.970	89.970	74.086	1,346,100
2022-01-27	90.280	91.290	88.240	88.470	72.851	1,320,100
2022-01-26	94.000	96.240	88.560	89.790	73.938	2,393,000
2022-01-25	96.930	97.050	93.560	95.580	78.705	1,037,100
2022-01-24	94.660	97.520	93.610	97.410	80.212	1,278,300
2022-01-21	98.310	98.310	95.730	95.920	78.985	1,268,000
2022-01-20	99.210	100.49	97.790	98.150	80.822	771,300
2022-01-19	100.23	100.70	98.780	99.130	81.629	663,400
2022-01-18	99.580	100.61	98.630	100.13	82.452	827,400
2022-01-14	101.68	101.75	98.940	100.12	82.444	960,600
2022-01-13	102.70	103.06	101.81	102.02	84.008	1,062,900
2022-01-12	101.96	102.78	101.06	102.71	84.577	880,800
2022-01-11	101.29	101.57	100.43	101.25	83.374	1,044,800
2022-01-10	101.78	102.34	100.33	101.40	83.498	1,025,900
2022-01-07	103.15	103.63	102.05	102.78	84.634	595,100

← NewerPage 20 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.