Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	103.32	103.80	102.30	103.15	84.939	570,300
2022-01-05	104.30	105.73	103.15	103.32	85.079	947,000
2022-01-04	102.49	105.36	102.33	103.92	85.573	1,533,100
2022-01-03	102.22	102.87	100.90	102.17	84.132	677,200
2021-12-31	100.89	101.92	100.84	101.78	83.811	401,700
2021-12-30	99.760	101.46	99.760	101.02	83.185	434,500
2021-12-29	98.990	99.710	98.740	99.510	81.942	350,900
2021-12-28	99.420	100.15	98.380	98.730	81.299	379,400
2021-12-27	98.110	99.400	97.430	99.330	81.793	417,800
2021-12-23	96.620	98.370	96.250	97.920	80.632	552,300
2021-12-22	96.790	97.310	95.940	96.620	79.562	752,600
2021-12-21	96.890	97.610	96.180	96.520	79.479	918,400
2021-12-20	97.860	97.980	95.100	95.970	79.027	868,900
2021-12-17	100.48	100.72	98.690	98.850	81.398	1,561,200
2021-12-16	101.89	102.79	101.13	101.24	83.366	844,100
2021-12-15	100.34	101.67	99.510	101.40	83.498	811,600
2021-12-14	100.24	100.99	99.470	100.40	82.674	1,043,800
2021-12-13	100.62	101.00	99.750	100.58	82.823	776,900
2021-12-10	100.91	102.15	100.25	100.82	83.020	645,100
2021-12-09	100.89	101.25	100.11	100.41	82.683	544,500
2021-12-08	100.40	101.18	99.940	100.93	83.111	561,100
2021-12-07	99.570	100.51	99.020	100.11	82.436	730,400
2021-12-06	98.470	100.10	98.330	98.620	81.209	753,800
2021-12-03	99.150	99.710	97.410	98.370	81.003	748,700
2021-12-02	96.900	99.050	96.260	98.670	81.250	826,800
2021-12-01	97.570	99.520	96.590	96.660	79.595	778,600
2021-11-30	98.330	98.770	96.380	96.910	79.801	1,543,900
2021-11-29	99.230	99.960	97.880	99.130	81.629	511,100
2021-11-26	98.250	99.580	97.730	98.750	81.316	606,900
2021-11-24	98.980	99.580	98.150	99.420	81.867	393,000
2021-11-23	100.38	100.92	98.600	99.500	81.933	604,600
2021-11-22	100.54	101.20	99.800	100.43	82.699	578,500
2021-11-19	100.00	100.60	99.300	100.48	82.740	635,000
2021-11-18	100.88	101.04	98.890	99.830	82.205	539,500
2021-11-17	99.010	101.04	99.010	100.71	82.930	658,600
2021-11-16	99.090	100.61	99.090	99.420	81.867	662,700
2021-11-15	98.750	99.790	98.330	99.090	81.596	613,900
2021-11-12	98.650	98.650	97.370	98.200	80.863	667,200
2021-11-11	97.590	98.760	96.840	98.220	80.879	490,900
2021-11-10	97.590	99.900	97.020	97.650	80.410	566,400
2021-11-09	97.210	97.980	96.800	97.640	80.402	503,900
2021-11-08	96.000	97.450	95.000	97.200	80.039	599,400
2021-11-05	95.130	96.190	95.020	96.000	79.051	676,900
2021-11-04	93.860	95.040	93.420	94.820	78.080	629,300
2021-11-03	93.370	94.760	92.690	93.550	77.034	773,300
2021-11-02	95.200	95.260	92.070	93.450	76.951	955,000
2021-11-01	95.880	96.050	94.580	94.950	78.187	808,700
2021-10-29	95.160	96.100	93.800	95.760	78.854	1,376,500
2021-10-28	94.950	96.670	94.020	96.590	78.977	1,312,600
2021-10-27	91.230	95.070	90.620	94.600	77.350	1,436,500
2021-10-26	91.520	94.130	90.670	91.360	74.701	2,121,600
2021-10-25	89.530	89.590	88.020	88.500	72.362	1,532,000
2021-10-22	93.630	93.870	88.760	89.500	73.180	1,403,500
2021-10-21	90.820	92.590	90.740	92.460	75.600	1,061,900
2021-10-20	93.250	93.250	90.820	91.020	74.423	710,500

← NewerPage 21 of 21 · 1,255 trading days

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.