Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	76.050	77.783	74.975	77.480	75.078	701
2025-11-04	75.480	76.640	75.250	76.090	73.731	123
2025-11-03	75.980	76.120	75.203	75.929	73.574	328
2025-10-31	76.160	77.210	75.750	76.566	74.192	459
2025-10-30	77.650	78.440	77.060	77.090	74.700	139
2025-10-29	77.430	78.970	77.020	77.770	75.359	463
2025-10-28	77.770	78.272	77.000	77.600	75.194	190
2025-10-27	77.100	78.260	77.100	77.450	75.049	146
2025-10-24	79.010	80.000	77.460	77.480	75.078	2,313
2025-10-23	76.100	78.232	69.500	78.050	75.630	3,762
2025-10-22	74.320	75.760	73.850	74.685	72.370	1,105
2025-10-21	74.510	75.355	74.150	75.130	72.801	297
2025-10-20	74.830	75.500	74.360	74.870	72.549	284
2025-10-17	75.000	75.000	74.080	74.266	71.963	143
2025-10-16	74.400	74.550	73.430	73.520	71.241	1,014
2025-10-15	73.880	74.460	73.410	73.820	71.531	126
2025-10-14	71.930	73.299	71.450	73.159	70.891	106
2025-10-13	73.860	73.860	71.410	72.389	70.145	1,244
2025-10-10	75.500	75.500	71.228	71.740	69.516	914
2025-10-09	75.750	75.820	74.580	74.650	72.336	157
2025-10-08	74.920	76.050	74.255	75.710	73.363	144
2025-10-07	75.330	75.330	74.500	74.782	72.463	557
2025-10-06	75.830	76.020	74.700	75.422	73.083	856
2025-10-03	75.920	76.110	75.000	75.710	73.363	96
2025-10-02	75.790	75.790	74.050	74.590	72.277	157
2025-10-01	75.460	76.200	74.530	75.220	72.888	68
2025-09-30	76.830	76.950	75.495	75.630	73.285	120
2025-09-29	76.008	77.080	75.600	76.440	74.070	1,018
2025-09-26	74.390	75.490	74.390	74.970	72.646	191
2025-09-25	74.820	75.355	74.579	74.579	72.267	149
2025-09-24	74.990	75.083	74.490	75.050	72.723	359
2025-09-23	73.880	75.510	73.880	75.170	72.839	160
2025-09-22	75.250	75.250	73.700	75.196	72.864	1,529
2025-09-19	75.070	75.070	73.070	73.530	71.250	505
2025-09-18	74.440	74.840	73.860	74.390	72.083	363
2025-09-17	75.050	75.620	74.960	75.460	73.120	156
2025-09-16	76.700	76.700	74.395	74.440	72.132	610
2025-09-15	80.400	80.400	76.964	77.301	74.904	607
2025-09-12	79.950	79.950	78.740	78.750	76.308	406
2025-09-11	77.720	79.220	77.680	78.997	76.548	237
2025-09-10	78.360	78.862	77.180	77.510	75.107	309
2025-09-09	79.160	79.160	78.180	78.530	76.095	677
2025-09-08	79.790	79.790	78.452	78.994	76.545	104
2025-09-05	80.940	81.100	79.540	79.560	77.093	266
2025-09-04	79.731	80.400	78.910	80.240	77.752	402
2025-09-03	79.670	80.320	79.520	79.592	77.125	407
2025-09-02	81.500	81.500	79.492	79.492	77.027	738
2025-08-29	81.475	81.980	80.620	80.720	78.217	1,781
2025-08-28	81.500	82.000	80.880	81.360	78.838	243
2025-08-27	81.530	82.190	81.160	81.390	78.867	1,084
2025-08-26	81.095	81.840	80.950	81.380	78.857	1,129
2025-08-22	80.165	81.900	79.710	81.387	78.864	196
2025-08-21	79.690	79.690	78.520	79.110	76.657	6,781
2025-08-20	79.420	80.140	79.160	80.009	77.528	301
2025-08-19	81.575	81.840	80.040	80.251	77.763	1,663
2025-08-18	81.260	81.670	80.950	81.642	78.432	1,372
2025-08-15	78.900	81.000	78.900	80.989	77.805	4,156
2025-08-14	80.800	80.800	79.300	80.458	77.295	513
2025-08-13	78.708	79.700	78.580	79.685	76.552	532
2025-08-12	77.840	78.420	77.350	77.955	74.890	224

← NewerPage 5 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.