Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	94.530	98.290	93.970	93.970	93.277	373
2026-07-30	95.000	96.590	91.620	94.010	93.317	230
2026-07-29	96.340	99.000	92.600	95.750	95.044	802
2026-07-28	90.480	95.640	90.000	95.490	94.786	783
2026-07-27	88.790	91.860	86.630	89.840	89.177	1,618
2026-07-24	87.350	90.230	85.770	88.510	87.857	1,224
2026-07-23	90.000	91.910	86.760	87.280	86.636	510
2026-07-22	88.760	90.000	87.070	89.330	88.671	3,342
2026-07-21	83.000	92.850	81.950	88.080	87.430	21,677
2026-07-20	81.990	84.500	80.030	81.850	81.246	19,154
2026-07-17	81.530	83.340	77.640	80.690	80.095	304
2026-07-16	81.260	82.650	77.640	81.640	81.038	301
2026-07-15	77.640	81.410	77.640	80.360	79.767	351
2026-07-14	79.990	80.800	78.000	78.330	77.752	189
2026-07-13	80.900	81.490	76.010	80.052	79.462	4,332
2026-07-10	78.000	79.280	75.680	79.180	78.596	481
2026-07-09	76.680	77.940	74.500	77.620	77.047	1,596
2026-07-08	75.750	76.880	75.220	76.180	75.618	1,117
2026-07-07	78.420	80.490	76.385	76.659	76.093	1,348
2026-07-06	81.650	82.190	77.350	78.600	78.020	847
2026-07-02	81.080	83.330	79.404	80.202	79.610	1,496
2026-07-01	82.600	83.236	82.140	82.150	81.544	123
2026-06-30	84.010	86.990	82.470	82.710	82.100	177
2026-06-29	86.000	86.630	84.490	85.660	85.028	147
2026-06-26	83.000	86.285	83.000	85.218	84.590	2,607
2026-06-25	83.940	85.420	81.830	84.560	83.936	85
2026-06-24	85.420	85.420	81.820	83.720	83.102	2,438
2026-06-23	83.760	85.090	83.260	83.460	82.844	232
2026-06-22	84.500	86.990	83.740	84.580	83.956	237
2026-06-18	82.610	86.140	82.610	85.490	84.859	41
2026-06-17	86.000	86.000	83.800	84.890	84.264	110
2026-06-16	84.990	86.670	83.500	85.440	84.810	329
2026-06-15	85.300	86.500	83.570	85.630	84.998	630
2026-06-12	83.820	86.500	83.350	84.187	83.566	1,307
2026-06-11	83.670	85.840	81.830	82.820	82.209	358
2026-06-10	81.590	85.080	81.590	82.760	82.150	334
2026-06-09	86.040	86.210	82.000	83.890	83.271	134
2026-06-08	81.510	85.860	81.510	83.550	82.934	1,403
2026-06-05	85.490	86.850	81.830	84.658	84.033	392
2026-06-04	85.490	86.650	82.000	84.290	83.668	186
2026-06-03	86.500	86.500	83.000	84.672	84.048	490
2026-06-02	83.000	87.990	81.460	83.430	82.815	725
2026-06-01	86.000	87.000	82.620	84.600	83.976	859
2026-05-29	88.970	88.980	84.010	86.770	86.130	190
2026-05-28	86.520	89.000	83.910	86.240	84.909	375
2026-05-27	88.660	90.490	87.590	87.935	86.578	221
2026-05-26	89.500	91.000	86.520	87.950	86.593	1,735
2026-05-22	90.000	93.600	88.670	88.820	87.449	854
2026-05-21	89.400	90.978	85.430	90.978	89.574	1,418
2026-05-20	98.820	100.00	88.190	89.765	88.379	10,418
2026-05-19	93.380	97.200	92.313	96.830	95.336	1,580
2026-05-18	95.180	97.200	93.280	93.990	92.539	423
2026-05-15	95.660	98.820	92.280	95.108	93.640	343
2026-05-14	94.000	97.380	93.570	96.040	94.558	264
2026-05-13	95.960	95.990	91.880	94.258	92.803	340
2026-05-12	96.120	96.120	91.570	94.337	92.881	795
2026-05-11	97.700	98.720	94.940	95.680	94.203	219
2026-05-08	98.820	101.75	96.470	97.840	96.330	144
2026-05-07	98.500	99.440	94.580	98.230	96.714	228
2026-05-06	96.000	98.500	91.950	97.420	95.916	475

← NewerPage 2 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.7000 USD
2026-05-29	0.7000 USD
2026-02-17	0.7000 USD
2025-11-18	0.7000 USD
2025-08-19	0.7000 USD
2025-05-20	0.7000 USD
2025-02-28	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.