Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	197.20	197.20	197.20	197.20	196.22	0
2026-07-23	197.20	197.20	197.20	197.20	196.22	0
2026-07-22	197.20	197.20	197.20	197.20	196.22	0
2026-07-21	197.20	197.20	197.20	197.20	196.22	0
2026-07-20	197.20	197.20	197.20	197.20	196.22	0
2026-07-17	197.20	197.20	197.20	197.20	196.22	0
2026-07-16	197.20	197.20	197.20	197.20	196.22	0
2026-07-15	197.20	197.20	197.20	197.20	196.22	0
2026-07-14	197.20	197.20	197.20	197.20	196.22	0
2026-07-13	197.20	197.20	197.20	197.20	196.22	0
2026-07-10	197.20	197.20	197.20	197.20	196.22	0
2026-07-09	197.20	197.20	197.20	197.20	196.22	0
2026-07-08	197.20	197.20	197.20	197.20	196.22	0
2026-07-07	197.20	197.20	197.20	197.20	196.22	50
2026-07-06	213.84	213.84	213.84	213.84	212.78	0
2026-07-03	213.84	213.84	213.84	213.84	212.78	0
2026-07-02	213.84	213.84	213.84	213.84	212.78	0
2026-07-01	213.84	213.84	213.84	213.84	212.78	0
2026-06-30	213.84	213.84	213.84	213.84	212.78	2
2026-06-29	212.96	212.96	212.96	212.96	211.90	0
2026-06-26	212.96	212.96	212.96	212.96	211.90	0
2026-06-25	212.96	212.96	212.96	212.96	211.90	0
2026-06-24	212.96	212.96	212.96	212.96	211.90	0
2026-06-23	212.96	212.96	212.96	212.96	211.90	0
2026-06-22	212.96	212.96	212.96	212.96	211.90	0
2026-06-19	212.96	212.96	212.96	212.96	211.90	0
2026-06-18	212.96	212.96	212.96	212.96	211.90	0
2026-06-17	212.30	212.96	212.30	212.96	211.90	41
2026-06-16	213.57	213.57	213.57	213.57	212.51	0
2026-06-15	213.57	213.57	213.57	213.57	212.51	0
2026-06-12	213.57	213.57	213.57	213.57	212.51	0
2026-06-11	213.57	213.57	213.57	213.57	212.51	0
2026-06-10	213.57	213.57	213.57	213.57	212.51	1
2026-06-09	220.88	220.88	220.88	220.88	219.78	0
2026-06-08	220.88	220.88	220.88	220.88	219.78	1
2026-06-05	216.30	216.30	216.30	216.30	215.22	10
2026-06-03	213.15	213.15	213.15	213.15	212.09	3
2026-06-02	212.69	212.69	212.69	212.69	211.63	2
2026-06-01	212.78	212.78	212.78	212.78	211.72	2
2026-05-29	220.00	220.00	220.00	220.00	218.91	0
2026-05-28	220.00	220.00	220.00	220.00	217.67	0
2026-05-27	220.00	220.00	220.00	220.00	217.67	0
2026-05-26	226.18	226.18	220.00	220.00	217.67	169
2026-05-25	223.46	223.64	223.46	223.64	221.27	5
2026-05-22	236.67	236.67	222.17	222.18	219.82	5
2026-05-21	227.50	227.50	227.50	227.50	225.09	1
2026-05-20	225.48	226.21	223.30	223.30	220.93	81
2026-05-19	242.42	242.42	242.42	242.42	239.85	40
2026-05-18	236.16	236.16	236.16	236.16	233.66	0
2026-05-15	236.16	236.16	236.16	236.16	233.66	0
2026-05-14	236.16	236.16	236.16	236.16	233.66	0
2026-05-13	236.16	236.16	236.16	236.16	233.66	0
2026-05-12	236.16	236.16	236.16	236.16	233.66	0
2026-05-11	236.16	236.16	236.16	236.16	233.66	0
2026-05-08	236.16	236.16	236.16	236.16	233.66	0
2026-05-07	236.16	236.16	236.16	236.16	233.66	0
2026-05-06	236.16	236.16	236.16	236.16	233.66	0
2026-05-05	236.16	236.16	236.16	236.16	233.66	0
2026-05-04	236.16	236.16	236.16	236.16	233.66	0
2026-04-30	236.16	236.16	236.16	236.16	233.66	0

← NewerPage 2 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.