Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	59.971	60.240	59.710	60.120	56.564	154
2025-02-12	59.330	59.440	58.850	59.206	55.704	192
2025-02-11	59.840	60.220	59.210	59.492	55.972	118
2025-02-10	59.360	60.130	58.820	59.895	56.352	439
2025-02-07	59.650	59.900	58.710	58.730	55.256	326
2025-02-06	59.578	59.960	59.032	59.032	55.540	106
2025-02-05	58.290	59.970	58.010	58.915	55.430	104,754
2025-02-04	56.640	57.210	56.250	57.050	53.675	312
2025-02-03	56.630	57.100	55.600	57.100	53.722	475
2025-01-31	59.270	59.530	57.610	57.670	54.259	944
2025-01-30	58.580	59.660	58.580	59.410	55.896	240
2025-01-29	58.735	58.990	57.970	58.460	55.002	1,167
2025-01-28	57.900	59.240	57.900	58.370	54.917	1,104
2025-01-27	57.530	58.860	57.530	58.330	54.880	523
2025-01-24	57.810	57.940	57.310	57.530	54.127	381
2025-01-23	56.920	57.590	56.920	57.550	54.146	849
2025-01-22	57.530	57.870	56.950	57.654	54.244	367
2025-01-21	57.850	58.420	57.850	58.359	54.907	197
2025-01-17	58.290	58.290	57.010	57.520	54.117	510
2025-01-16	56.270	57.562	55.750	57.562	54.156	668
2025-01-15	57.030	57.550	55.630	55.930	52.621	207
2025-01-14	57.289	57.350	56.491	56.491	53.149	550
2025-01-13	56.900	57.210	56.500	57.210	53.826	145
2025-01-10	56.705	57.390	56.550	57.166	53.785	276
2025-01-08	57.030	57.100	56.130	56.705	53.350	211
2025-01-07	57.340	57.670	57.045	57.205	53.821	194
2025-01-06	56.990	57.940	56.900	57.349	53.956	309
2025-01-03	56.720	57.280	56.410	56.738	53.381	367
2025-01-02	56.900	56.900	56.276	56.276	52.947	697
2024-12-31	55.740	56.209	55.740	55.954	52.644	171
2024-12-30	56.660	56.660	55.680	55.700	52.405	637
2024-12-27	57.000	57.390	56.560	56.820	53.459	1,333
2024-12-24	56.650	57.270	56.255	57.180	53.798	1,580
2024-12-23	57.010	57.529	56.530	56.750	53.393	345
2024-12-20	56.450	57.815	56.380	57.740	54.324	475
2024-12-19	58.295	58.470	56.990	57.415	54.019	36,081
2024-12-18	60.020	60.580	59.030	59.030	55.538	251
2024-12-17	60.480	60.870	59.790	60.590	57.006	1,502
2024-12-16	61.700	61.980	60.110	60.950	57.345	347
2024-12-13	63.770	64.000	61.510	61.800	58.144	520
2024-12-12	63.540	64.590	63.340	64.300	60.496	842
2024-12-11	65.810	66.000	64.700	64.750	60.920	2,753
2024-12-10	64.910	65.800	64.770	65.550	61.672	859
2024-12-09	66.150	66.954	65.281	65.635	61.752	671
2024-12-06	67.250	67.470	66.100	66.300	62.378	10,352
2024-12-05	67.430	67.780	66.750	67.515	63.521	1,096
2024-12-04	65.340	67.335	65.170	67.335	63.352	7,588
2024-12-03	64.520	65.250	64.520	64.930	61.089	1,325
2024-12-02	66.290	66.290	64.408	64.886	61.048	1,204
2024-11-29	64.490	66.290	64.480	65.119	61.267	3,112
2024-11-27	64.525	64.710	63.510	63.530	59.772	585
2024-11-26	63.690	64.030	63.010	63.800	60.026	407
2024-11-25	63.078	64.992	63.078	64.692	60.865	2,679
2024-11-22	62.251	62.490	61.890	62.234	58.552	592
2024-11-21	61.900	62.170	61.530	61.610	57.965	1,306
2024-11-20	61.051	61.670	60.580	61.590	57.947	625
2024-11-19	61.220	61.900	60.800	61.900	57.579	529
2024-11-18	62.220	62.560	61.820	61.825	57.510	305
2024-11-15	63.190	63.250	62.240	62.590	58.222	2,583
2024-11-14	62.490	63.400	62.310	62.830	58.445	858

← NewerPage 8 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.