Hasbro, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1 |
| 2026-10-15 | 229.08 | 229.08 | 229.08 | 229.08 | 229.08 | 0 |
| 2026-10-14 | 229.08 | 229.08 | 229.08 | 229.08 | 229.08 | 0 |
| 2026-10-13 | 229.08 | 229.08 | 229.08 | 229.08 | 229.08 | 0 |
| 2026-10-12 | 229.08 | 229.08 | 229.08 | 229.08 | 229.08 | 0 |
| 2026-10-09 | 229.08 | 229.08 | 229.08 | 229.08 | 229.08 | 0 |
| 2026-10-08 | 229.08 | 229.08 | 229.08 | 229.08 | 229.08 | 0 |
| 2026-10-07 | 229.08 | 229.08 | 229.08 | 229.08 | 229.08 | 0 |
| 2026-10-06 | 229.08 | 229.08 | 229.08 | 229.08 | 229.08 | 6 |
| 2026-10-05 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-10-02 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-10-01 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-30 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-29 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-28 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-25 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-24 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-23 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-22 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-21 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-18 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-17 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-16 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-15 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-14 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-11 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-10 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-09 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-08 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-07 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-04 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 0 |
| 2026-09-03 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | 1 |
| 2026-09-02 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | 4 |
| 2026-09-01 | 241.86 | 241.86 | 240.96 | 240.96 | 240.96 | 3 |
| 2026-08-31 | 246.72 | 246.72 | 246.72 | 246.72 | 246.72 | 0 |
| 2026-08-28 | 244.09 | 246.72 | 244.09 | 246.72 | 246.72 | 2 |
| 2026-08-27 | 250.28 | 250.28 | 250.28 | 250.28 | 250.28 | 0 |
| 2026-08-26 | 250.28 | 250.28 | 250.28 | 250.28 | 250.28 | 0 |
| 2026-08-25 | 250.28 | 250.28 | 250.28 | 250.28 | 250.28 | 0 |
| 2026-08-24 | 250.28 | 250.28 | 250.28 | 250.28 | 250.28 | 0 |
| 2026-08-21 | 250.28 | 250.28 | 250.28 | 250.28 | 250.28 | 0 |
| 2026-08-20 | 250.28 | 250.28 | 250.28 | 250.28 | 250.28 | 0 |
| 2026-08-19 | 250.28 | 250.28 | 250.28 | 250.28 | 250.28 | 0 |
| 2026-08-18 | 250.28 | 250.28 | 250.28 | 250.28 | 250.28 | 0 |
| 2026-08-17 | 250.28 | 250.28 | 250.28 | 250.28 | 249.04 | 0 |
| 2026-08-14 | 250.28 | 250.28 | 250.28 | 250.28 | 249.04 | 1 |
| 2026-08-13 | 236.20 | 236.20 | 236.20 | 236.20 | 235.03 | 0 |
| 2026-08-12 | 236.20 | 236.20 | 236.20 | 236.20 | 235.03 | 0 |
| 2026-08-11 | 236.20 | 236.20 | 236.20 | 236.20 | 235.03 | 0 |
| 2026-08-10 | 236.01 | 236.20 | 236.01 | 236.20 | 235.03 | 23 |
| 2026-08-07 | 197.20 | 197.20 | 197.20 | 197.20 | 196.22 | 0 |
| 2026-08-06 | 197.20 | 197.20 | 197.20 | 197.20 | 196.22 | 0 |
| 2026-08-05 | 197.20 | 197.20 | 197.20 | 197.20 | 196.22 | 0 |
| 2026-08-04 | 197.20 | 197.20 | 197.20 | 197.20 | 196.22 | 0 |
| 2026-08-03 | 197.20 | 197.20 | 197.20 | 197.20 | 196.22 | 0 |
| 2026-07-31 | 197.20 | 197.20 | 197.20 | 197.20 | 196.22 | 0 |
| 2026-07-30 | 197.20 | 197.20 | 197.20 | 197.20 | 196.22 | 0 |
| 2026-07-29 | 197.20 | 197.20 | 197.20 | 197.20 | 196.22 | 0 |
| 2026-07-28 | 197.20 | 197.20 | 197.20 | 197.20 | 196.22 | 0 |
| 2026-07-27 | 197.20 | 197.20 | 197.20 | 197.20 | 196.22 | 0 |
Page 1 of 21 · 1,250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 1.2441 USD |
| 2026-05-29 | 1.2451 USD |
| 2026-02-13 | 1.2848 USD |
| 2025-11-18 | 1.2972 USD |
| 2025-08-19 | 1.3372 USD |
| 2025-05-20 | 1.3711 USD |
| 2025-02-27 | 1.4241 USD |
| 2024-11-18 | 1.4662 USD |
| 2024-08-20 | 1.3731 USD |
| 2024-04-29 | 1.2560 USD |
| 2024-01-31 | 1.2190 USD |
| 2023-10-31 | 1.1900 USD |
| 2023-07-31 | 1.7419 USD |
| 2023-04-27 | 1.7191 USD |
| 2023-01-31 | 1.8349 USD |
| 2022-10-31 | 1.8619 USD |
| 2022-07-29 | 1.7967 USD |
| 2022-04-29 | 1.7385 USD |
| 2022-01-31 | 1.7552 USD |
| 2021-10-29 | 1.8696 USD |
| 2021-07-30 | 1.7877 USD |
| 2021-04-30 | 1.7878 USD |
| 2020-10-29 | 1.8345 USD |
| 2020-07-31 | 2.0187 USD |
| 2020-04-29 | 1.4670 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.