Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	65.510	65.796	64.855	64.855	61.666	478
2025-05-13	65.840	66.315	65.154	66.315	63.054	46
2025-05-12	64.490	65.977	64.020	65.855	62.616	467
2025-05-09	62.140	62.557	62.080	62.080	59.027	44
2025-05-08	61.820	62.514	61.430	61.870	58.828	1,162
2025-05-07	61.657	61.657	60.980	60.980	57.981	67
2025-05-06	60.933	61.610	60.660	61.000	58.000	319
2025-05-02	61.690	62.310	61.100	61.600	58.571	875
2025-05-01	61.900	62.058	61.410	61.440	58.419	240
2025-04-30	60.750	61.690	60.000	61.220	58.210	487
2025-04-29	60.810	62.050	60.750	62.019	58.969	2,881
2025-04-28	61.040	62.600	60.605	60.605	57.625	869
2025-04-25	61.980	61.980	59.853	60.630	57.649	1,318
2025-04-24	56.790	61.590	56.790	60.514	57.539	8,806
2025-04-23	54.000	55.330	52.902	52.902	50.300	713
2025-04-22	52.180	52.670	51.700	52.120	49.557	72
2025-04-17	51.800	52.915	51.800	52.740	50.147	399
2025-04-16	52.750	52.820	51.920	51.920	49.367	103
2025-04-15	53.040	53.420	52.080	52.105	49.543	270
2025-04-14	53.311	53.500	52.490	53.122	50.509	262
2025-04-11	51.690	51.690	49.260	50.450	47.969	263
2025-04-10	53.810	54.730	49.937	51.193	48.676	1,219
2025-04-09	51.500	53.961	49.129	53.080	50.470	1,042
2025-04-08	55.000	55.490	51.615	51.627	49.088	708
2025-04-07	52.050	54.861	51.424	52.440	49.861	273
2025-04-04	52.840	53.883	51.540	53.710	51.069	501
2025-04-03	58.896	59.350	53.886	55.110	52.400	2,839
2025-04-02	61.700	62.660	61.570	62.410	59.341	526
2025-04-01	61.320	61.990	61.050	61.830	58.790	705
2025-03-31	60.700	61.199	60.390	61.199	58.189	100
2025-03-28	61.370	61.590	60.470	60.520	57.544	457
2025-03-27	61.600	61.680	61.000	61.400	58.381	856
2025-03-26	61.040	61.970	61.040	61.450	58.428	15,111
2025-03-25	61.760	61.760	61.200	61.200	58.191	625
2025-03-24	60.830	61.700	60.760	61.649	58.618	549
2025-03-21	60.040	60.880	59.021	60.880	57.886	419
2025-03-20	60.380	61.490	60.010	60.690	57.706	80
2025-03-19	60.600	60.600	59.710	60.550	57.572	201
2025-03-18	60.260	60.450	59.700	59.880	56.935	1,599
2025-03-17	59.790	60.550	59.560	60.530	57.553	117
2025-03-14	60.100	60.160	59.390	59.575	56.645	473
2025-03-13	61.290	62.050	59.630	60.020	57.069	477
2025-03-12	63.397	63.397	61.680	62.070	59.018	624
2025-03-11	63.123	64.000	62.680	63.550	60.425	285
2025-03-10	64.040	65.325	63.940	63.940	60.796	302
2025-03-07	63.477	64.507	63.000	64.460	61.290	149
2025-03-06	62.830	63.860	62.500	63.344	60.229	578
2025-03-05	61.810	62.930	61.620	62.800	59.712	205
2025-03-04	63.680	63.680	62.145	62.275	59.213	1,858
2025-03-03	64.410	64.920	64.170	64.738	61.554	223
2025-02-28	65.000	65.990	64.500	64.595	61.419	991
2025-02-27	67.710	67.960	66.490	66.690	62.745	686
2025-02-26	68.530	68.910	67.850	68.045	64.020	209
2025-02-25	66.910	69.095	66.910	68.750	64.683	1,172
2025-02-24	67.720	67.720	65.500	66.849	62.895	1,068
2025-02-21	68.890	68.890	67.300	67.424	63.436	1,099
2025-02-20	64.310	69.598	63.630	69.480	65.370	5,066
2025-02-19	60.700	61.050	60.360	60.494	56.915	303
2025-02-18	60.820	61.110	60.240	60.240	56.677	179
2025-02-14	60.440	60.570	60.090	60.484	56.906	325

← NewerPage 7 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.