Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	96.450	96.450	91.670	94.250	92.795	123
2026-05-01	96.000	99.490	92.600	95.020	93.554	218
2026-04-30	96.140	96.140	90.060	95.100	93.632	498
2026-04-29	95.540	99.490	92.600	93.708	92.262	409
2026-04-28	94.150	97.110	91.560	95.184	93.715	85
2026-04-27	95.530	97.080	94.520	94.782	93.319	4,587
2026-04-24	99.290	99.990	95.500	95.980	94.499	118
2026-04-23	93.090	99.980	87.880	96.860	95.365	638
2026-04-22	92.300	94.000	88.800	90.402	89.007	392
2026-04-21	98.350	98.350	93.270	93.583	92.139	3,337
2026-04-20	96.180	99.970	95.370	95.420	93.947	296
2026-04-17	91.000	98.020	90.890	97.380	95.877	241
2026-04-16	95.000	95.000	90.940	93.640	92.195	2,525
2026-04-15	95.000	95.000	89.580	94.050	92.598	79
2026-04-14	89.560	95.000	89.060	93.310	91.870	100
2026-04-13	90.540	94.090	89.480	91.930	90.511	210
2026-04-10	93.060	95.400	90.750	91.090	89.684	92
2026-04-09	95.000	95.000	90.670	93.180	91.742	206
2026-04-08	94.140	94.330	91.000	93.840	92.392	183
2026-04-07	87.150	91.500	87.150	89.420	88.040	133
2026-04-02	85.640	89.960	85.640	89.570	88.188	289
2026-04-01	96.600	96.980	88.180	89.870	88.483	3,385
2026-03-31	91.000	93.120	88.330	93.120	91.683	3,067
2026-03-30	88.570	92.590	86.700	89.240	87.863	8,800
2026-03-27	92.070	92.620	87.170	88.660	87.292	2,319
2026-03-26	88.970	92.610	88.970	91.320	89.911	5,916
2026-03-25	92.750	95.100	90.000	92.390	90.964	4,106
2026-03-24	93.360	93.510	90.000	93.046	91.610	3,868
2026-03-23	90.570	95.070	86.500	94.130	92.677	431
2026-03-20	87.730	92.800	87.050	91.270	89.861	1,017
2026-03-19	90.120	94.730	90.120	91.880	90.462	7,488
2026-03-18	95.170	95.170	88.570	91.620	90.206	285
2026-03-17	92.850	94.500	89.680	93.360	91.919	594
2026-03-16	96.970	96.970	90.940	93.342	91.902	83
2026-03-13	96.060	96.450	93.670	93.670	92.224	340
2026-03-12	93.700	97.750	92.000	95.780	94.302	679
2026-03-11	94.735	95.880	93.730	94.340	92.884	164
2026-03-10	95.780	97.780	94.060	95.670	94.193	233
2026-03-09	94.000	94.490	91.424	94.080	92.628	529
2026-03-06	96.280	96.280	92.248	94.064	92.613	804
2026-03-05	97.120	99.550	95.000	95.110	93.642	149
2026-03-04	96.170	98.890	96.170	96.990	95.493	54
2026-03-03	96.700	98.420	94.660	97.532	96.027	207
2026-03-02	97.590	99.560	96.050	98.390	96.872	548
2026-02-27	98.980	102.89	96.980	99.810	98.270	211
2026-02-26	100.74	101.19	98.560	100.16	98.614	87
2026-02-25	99.110	101.36	98.640	98.870	97.344	133
2026-02-24	98.270	100.46	97.690	99.638	98.100	162
2026-02-23	101.00	102.17	96.950	97.980	96.468	1,831
2026-02-20	97.380	102.79	97.380	101.00	99.441	134
2026-02-19	101.00	103.37	99.650	100.45	98.900	529
2026-02-18	102.23	102.56	100.62	101.22	99.655	85
2026-02-17	106.17	106.17	101.00	102.86	101.27	117
2026-02-13	103.12	103.64	100.10	102.80	100.52	142
2026-02-12	103.88	107.85	101.85	102.38	100.11	422
2026-02-11	101.91	106.58	100.43	106.11	103.76	1,322
2026-02-10	99.000	105.35	96.990	104.33	102.02	24,344
2026-02-09	92.260	95.726	92.000	95.430	93.317	5,582
2026-02-06	97.120	97.120	94.220	94.220	92.134	578
2026-02-05	96.100	97.540	95.000	95.100	92.995	512

← NewerPage 3 of 21 · 1,222 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.