Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	95.410	97.200	93.910	96.380	94.246	686
2026-02-03	92.910	95.780	92.910	94.230	92.144	596
2026-02-02	89.970	92.430	88.150	92.430	90.384	194
2026-01-30	90.400	90.670	88.110	88.390	86.433	324
2026-01-29	88.910	90.970	88.300	90.400	88.399	55,867
2026-01-28	89.600	91.160	88.450	89.670	87.685	225
2026-01-27	89.950	89.950	89.000	89.690	87.704	81
2026-01-26	89.080	89.980	87.980	89.090	87.118	500
2026-01-23	89.210	89.210	88.040	88.480	86.521	156
2026-01-22	88.870	88.870	86.440	88.473	86.514	329
2026-01-21	85.465	86.940	85.465	86.940	85.015	665
2026-01-20	85.230	86.350	85.000	85.430	83.539	540
2026-01-16	87.340	87.490	85.990	86.060	84.155	1,042
2026-01-15	85.570	87.116	84.830	87.115	85.186	78
2026-01-14	86.870	88.400	84.380	84.980	83.099	335
2026-01-13	86.290	87.308	85.190	87.242	85.310	268
2026-01-12	85.850	86.970	85.750	86.490	84.575	112
2026-01-09	89.620	89.990	86.320	87.295	85.362	175
2026-01-08	87.020	88.764	86.240	88.764	86.799	173
2026-01-07	87.230	88.000	86.430	87.150	85.221	515
2026-01-06	86.500	87.000	84.013	87.000	85.074	915
2026-01-05	82.970	86.403	82.500	86.232	84.323	1,614
2026-01-02	82.110	83.060	81.430	82.390	80.566	147
2025-12-31	82.890	83.120	82.210	82.600	80.771	57
2025-12-30	82.830	83.400	82.260	82.520	80.693	509
2025-12-29	82.860	82.980	81.430	82.520	80.693	226
2025-12-24	81.640	82.830	80.320	81.850	80.038	39
2025-12-23	81.910	82.490	80.830	81.710	79.901	37
2025-12-22	82.320	82.490	81.190	81.392	79.590	480
2025-12-19	81.890	83.020	81.380	82.310	80.488	48
2025-12-18	81.350	82.730	81.300	81.940	80.126	69
2025-12-17	80.090	81.310	79.615	81.310	79.510	105
2025-12-16	80.740	81.820	80.055	80.055	78.283	187
2025-12-15	81.280	82.640	81.050	81.580	79.774	975
2025-12-12	84.280	84.910	82.103	82.103	80.285	466
2025-12-11	82.065	85.120	81.510	83.640	81.788	2,937
2025-12-10	80.190	81.070	78.870	81.070	79.275	30,520
2025-12-09	81.190	82.240	79.820	80.010	78.239	78
2025-12-08	81.480	82.720	80.540	80.760	78.972	238
2025-12-05	82.090	82.420	81.280	81.820	80.009	127
2025-12-04	82.450	83.040	81.530	82.172	80.353	71
2025-12-03	81.950	83.330	81.090	82.634	80.805	191
2025-12-02	83.000	83.350	81.300	81.440	79.637	575
2025-12-01	82.160	83.620	81.460	83.430	81.583	19,896
2025-11-28	82.550	83.410	82.010	82.570	80.742	391
2025-11-26	81.910	83.370	80.760	82.620	80.791	753
2025-11-25	79.210	82.300	78.640	81.410	79.608	690
2025-11-24	79.763	80.200	78.550	79.770	78.004	375
2025-11-21	76.900	77.990	76.150	77.670	75.951	81
2025-11-20	77.350	78.530	76.090	77.018	75.313	675
2025-11-19	75.010	76.340	74.890	75.830	74.151	1,536
2025-11-18	77.030	77.340	75.350	76.537	74.843	131
2025-11-17	77.760	77.950	77.125	77.204	74.810	8,840
2025-11-14	78.370	78.950	78.125	78.310	75.882	2,512
2025-11-13	78.670	79.580	78.630	78.630	76.192	1,901
2025-11-12	79.000	79.620	78.400	79.070	76.619	1,664
2025-11-11	77.890	79.030	77.820	78.710	76.270	107
2025-11-10	77.080	77.860	76.730	77.850	75.436	322
2025-11-07	76.150	77.080	76.150	76.482	74.111	518
2025-11-06	77.690	77.690	76.230	76.690	74.312	1,495

← NewerPage 4 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.