Hasbro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	117.23	118.05	114.90	117.52	117.52	541
2026-10-22	113.81	116.00	110.95	115.33	115.33	3,110
2026-10-21	108.58	112.79	108.58	112.45	112.45	4,258
2026-10-20	99.870	108.75	95.090	108.58	108.58	11,636
2026-10-19	100.66	100.66	97.510	99.235	99.235	3,748
2026-10-16	98.410	99.870	97.730	97.880	97.880	2,608
2026-10-15	95.700	100.08	95.700	99.030	99.030	2,241
2026-10-14	95.940	97.500	93.200	94.670	94.670	163
2026-10-13	94.720	97.000	94.420	96.131	96.131	508
2026-10-12	94.170	94.960	92.750	94.410	94.410	2,206
2026-10-09	92.530	95.000	91.750	93.670	93.670	688
2026-10-08	91.380	92.650	88.200	92.310	92.310	91
2026-10-07	92.730	92.730	90.250	90.870	90.870	232
2026-10-06	93.020	93.300	90.940	91.120	91.120	215
2026-10-05	89.530	91.500	88.920	91.040	91.040	270
2026-10-02	91.320	92.000	89.360	89.700	89.700	2,266
2026-10-01	89.740	90.900	86.840	89.550	89.550	3,766
2026-09-30	89.140	90.290	88.000	88.590	88.590	466
2026-09-29	88.080	91.550	88.080	88.150	88.150	315
2026-09-28	87.160	90.570	87.160	89.480	89.480	52
2026-09-25	86.970	88.070	86.000	87.560	87.560	1,832
2026-09-24	85.750	88.240	85.750	86.780	86.780	59
2026-09-23	86.910	87.540	84.590	86.640	86.640	391
2026-09-22	88.420	90.210	86.850	88.350	88.350	437
2026-09-21	87.000	88.880	86.060	88.120	88.120	450
2026-09-18	88.610	90.590	86.710	87.300	87.300	1,114
2026-09-17	88.680	91.530	88.680	89.700	89.700	1,132
2026-09-16	89.580	90.930	89.460	90.119	90.119	1,164
2026-09-15	91.390	92.480	89.360	90.630	90.630	501
2026-09-14	90.500	92.570	90.250	91.570	91.570	281
2026-09-11	90.180	92.920	90.180	91.800	91.800	1,354
2026-09-10	89.680	91.190	87.660	89.710	89.710	1,156
2026-09-09	91.450	91.510	88.950	89.660	89.660	765
2026-09-08	94.850	94.850	89.320	90.780	90.780	1,666
2026-09-07	92.070	93.760	91.240	93.340	93.340	1
2026-09-04	92.070	93.760	91.240	93.340	93.340	939
2026-09-03	93.940	95.770	92.415	92.510	92.510	41
2026-09-02	91.920	95.500	91.180	93.110	93.110	112
2026-09-01	94.530	97.290	92.690	93.500	93.500	1,209
2026-08-31	95.490	96.160	93.000	93.860	93.860	180
2026-08-28	95.300	95.700	93.000	95.210	95.210	83
2026-08-27	95.000	98.400	94.060	94.220	94.220	169
2026-08-26	96.270	98.280	93.940	96.170	96.170	109
2026-08-25	93.460	97.112	93.020	97.112	97.112	414
2026-08-24	93.220	95.000	92.570	94.750	94.750	93
2026-08-21	93.590	95.050	92.240	94.340	94.340	509
2026-08-20	93.320	94.250	91.560	93.720	93.720	76
2026-08-19	92.930	95.050	90.750	93.780	93.780	493
2026-08-18	94.660	96.030	93.920	95.480	95.480	171
2026-08-17	97.140	98.420	94.890	94.890	94.190	627
2026-08-14	96.620	98.430	95.650	96.535	95.823	779
2026-08-13	94.230	96.600	94.230	96.210	95.500	372
2026-08-12	97.000	97.800	94.600	96.265	95.555	417
2026-08-11	95.000	97.730	90.500	97.230	96.513	305
2026-08-10	90.300	96.100	89.750	94.400	93.704	472
2026-08-07	91.260	95.130	89.000	92.990	92.304	724
2026-08-06	90.250	93.400	88.020	92.050	91.371	399
2026-08-05	90.010	93.540	90.010	91.910	91.232	366
2026-08-04	90.580	92.710	89.760	91.240	90.567	320
2026-08-03	91.190	98.000	91.190	93.290	92.602	1,046

Page 1 of 5 · 249 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.