Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	62.870	63.190	62.140	62.210	57.828	1,168,500
2024-11-14	62.760	63.460	62.280	63.060	58.619	1,111,100
2024-11-13	63.360	64.400	62.640	62.790	58.368	1,824,300
2024-11-12	64.020	64.200	63.140	63.420	58.953	1,367,900
2024-11-11	64.690	64.780	64.010	64.150	59.632	1,556,500
2024-11-08	63.840	64.560	63.700	64.380	59.846	1,060,700
2024-11-07	64.140	64.630	63.600	64.140	59.623	1,187,700
2024-11-06	67.400	67.750	62.620	63.490	59.018	2,295,600
2024-11-05	66.060	66.990	65.700	66.960	62.244	1,205,800
2024-11-04	65.910	67.050	65.860	66.060	61.407	1,210,100
2024-11-01	65.900	66.090	65.000	65.820	61.184	1,363,700
2024-10-31	66.420	66.670	65.610	65.630	61.008	1,132,400
2024-10-30	65.220	67.360	64.870	66.650	61.956	1,518,100
2024-10-29	65.230	66.440	65.030	65.630	61.008	1,678,000
2024-10-28	66.670	67.000	65.000	65.800	61.166	2,442,900
2024-10-25	66.770	68.460	66.310	66.420	61.742	2,267,200
2024-10-24	70.450	70.610	65.860	66.100	61.445	3,237,200
2024-10-23	70.770	71.810	70.160	70.330	65.377	2,174,900
2024-10-22	71.830	71.880	70.860	71.040	66.037	1,300,900
2024-10-21	73.050	73.200	71.580	71.940	66.873	1,163,200
2024-10-18	71.890	72.990	71.260	72.940	67.803	1,241,400
2024-10-17	71.640	71.910	71.280	71.810	66.752	1,294,500
2024-10-16	71.640	72.320	71.430	71.610	66.566	1,388,300
2024-10-15	71.780	73.050	71.520	71.640	66.594	1,164,800
2024-10-14	71.800	71.980	70.910	71.570	66.529	766,700
2024-10-11	72.340	72.820	72.000	72.130	67.050	704,600
2024-10-10	72.130	72.560	72.000	72.340	67.245	808,600
2024-10-09	72.000	72.540	71.790	72.240	67.152	584,700
2024-10-08	72.650	72.980	71.110	72.110	67.031	901,300
2024-10-07	71.990	72.830	71.990	72.490	67.384	1,944,100
2024-10-04	72.480	72.570	71.150	72.310	67.217	1,291,300
2024-10-03	72.700	72.820	71.610	71.800	66.743	1,148,600
2024-10-02	72.600	73.120	72.020	72.360	67.264	1,285,100
2024-10-01	72.920	73.460	72.020	72.890	67.756	2,136,800
2024-09-30	71.940	72.510	71.070	72.320	67.226	1,525,200
2024-09-27	72.170	72.800	71.820	72.100	67.022	837,000
2024-09-26	71.620	72.410	71.540	71.990	66.920	898,100
2024-09-25	71.620	71.770	70.470	71.240	66.222	1,146,200
2024-09-24	71.520	72.140	71.180	71.950	66.882	1,074,700
2024-09-23	71.530	72.260	71.210	71.470	66.436	974,800
2024-09-20	71.300	71.740	70.730	71.210	66.195	1,349,900
2024-09-19	72.250	72.250	70.850	71.820	66.762	1,123,600
2024-09-18	70.840	72.200	70.720	71.160	66.148	1,251,400
2024-09-17	70.100	70.710	69.660	70.420	65.460	1,188,900
2024-09-16	69.730	71.330	69.650	69.790	64.875	2,160,200
2024-09-13	67.770	69.130	67.720	68.730	63.889	1,235,600
2024-09-12	67.390	68.110	67.240	67.310	62.569	1,628,000
2024-09-11	67.260	67.530	65.840	67.420	62.672	1,055,300
2024-09-10	67.630	67.750	66.800	67.600	62.839	890,200
2024-09-09	66.530	68.270	66.210	67.630	62.867	1,091,800
2024-09-06	67.810	68.270	66.160	66.500	61.816	1,013,600
2024-09-05	68.050	68.140	67.060	67.800	63.025	840,200
2024-09-04	67.330	68.270	67.260	67.990	63.201	1,103,600
2024-09-03	68.160	68.300	67.050	67.260	62.523	1,359,100
2024-08-30	68.190	68.280	67.220	68.160	63.359	1,240,200
2024-08-29	67.720	68.830	67.280	68.030	63.239	1,184,200
2024-08-28	67.950	68.020	67.170	67.720	62.950	734,600
2024-08-27	67.980	68.850	67.500	67.950	63.164	1,214,800
2024-08-26	68.290	69.230	68.150	68.510	63.685	949,200
2024-08-23	67.130	68.070	67.020	68.020	63.229	808,300

← NewerPage 9 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.