Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	77.400	77.979	77.346	77.752	74.695	774
2025-08-08	77.760	78.198	77.090	78.192	75.118	381
2025-08-07	77.320	77.500	76.410	77.100	74.069	80
2025-08-06	77.320	77.550	76.740	76.790	73.771	253
2025-08-05	76.950	77.250	75.800	76.830	73.810	293
2025-08-04	75.290	76.470	74.930	76.470	73.464	750
2025-08-01	75.000	75.270	74.122	74.131	71.216	826
2025-07-31	75.590	75.880	75.000	75.000	72.052	429
2025-07-30	76.400	76.590	75.610	76.430	73.425	569
2025-07-29	76.300	77.240	75.890	76.179	73.184	21,106
2025-07-28	75.850	76.120	74.870	75.863	72.880	1,142
2025-07-25	75.840	76.110	73.972	74.440	71.514	1,875
2025-07-24	76.430	77.400	75.652	76.307	73.307	2,201
2025-07-23	80.050	81.970	74.060	76.980	73.954	8,766
2025-07-22	78.010	78.790	77.655	77.749	74.693	24,024
2025-07-21	77.900	77.900	77.009	77.415	74.372	1,402
2025-07-18	77.240	77.640	76.640	77.535	74.487	295
2025-07-17	76.480	77.444	76.050	77.444	74.400	659
2025-07-16	75.285	75.726	74.850	75.726	72.749	439
2025-07-15	75.820	76.170	74.564	74.860	71.917	654
2025-07-14	74.985	75.835	74.950	75.835	72.854	295
2025-07-11	76.780	76.780	75.430	75.749	72.771	350
2025-07-10	77.160	77.645	76.630	77.605	74.554	1,351
2025-07-09	76.990	76.990	75.524	76.227	73.230	546
2025-07-08	76.570	77.100	75.860	76.719	73.703	72
2025-07-07	77.080	77.770	76.720	76.810	73.790	642
2025-07-03	78.090	78.230	77.400	78.042	74.974	279
2025-07-02	77.630	78.500	75.430	77.795	74.737	532
2025-07-01	74.965	78.550	74.840	78.531	75.444	4,703
2025-06-30	72.530	73.469	72.530	73.469	70.581	77
2025-06-27	73.055	73.446	72.870	73.200	70.322	860
2025-06-26	71.690	72.510	71.420	72.410	69.563	6,884
2025-06-25	72.440	72.680	71.260	71.640	68.824	402
2025-06-24	68.990	72.400	68.990	72.400	69.554	371
2025-06-23	68.500	69.092	68.320	68.650	65.951	272
2025-06-20	68.320	68.560	68.070	68.293	65.608	71
2025-06-18	67.510	68.480	67.110	68.430	65.740	145
2025-06-17	69.160	69.350	68.001	68.001	65.327	206
2025-06-16	68.660	68.660	67.950	68.320	65.634	1,043
2025-06-13	68.990	69.500	68.360	68.530	65.836	64
2025-06-12	68.960	69.580	68.600	68.865	66.158	121
2025-06-11	69.440	69.495	68.835	68.940	66.230	2,156
2025-06-10	67.775	68.872	67.700	68.600	65.903	842
2025-06-09	66.530	67.756	66.320	67.642	64.983	827
2025-06-06	65.430	66.619	65.430	66.270	63.665	77
2025-06-05	65.195	66.123	65.000	66.000	63.405	307
2025-06-04	65.760	65.760	64.950	65.760	63.175	120
2025-06-03	65.070	65.990	65.040	65.930	63.338	33,148
2025-06-02	66.550	66.550	65.430	65.896	63.306	198
2025-05-30	66.750	66.890	66.090	66.870	64.241	77
2025-05-29	68.050	68.050	66.541	66.550	63.934	1,218
2025-05-28	67.380	67.820	66.758	66.758	64.133	43
2025-05-27	68.000	68.400	66.220	67.149	64.509	177
2025-05-23	64.696	65.580	64.696	65.500	62.925	928
2025-05-22	66.066	66.280	65.800	66.270	63.665	97
2025-05-21	67.073	67.760	66.510	66.680	64.059	385
2025-05-20	66.110	68.880	66.110	68.368	65.681	411
2025-05-19	67.010	68.230	66.550	68.184	64.831	336
2025-05-16	66.956	66.956	66.380	66.860	63.572	227
2025-05-15	65.010	66.110	65.000	65.965	62.721	165

← NewerPage 6 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.