Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	236.16	236.16	236.16	236.16	233.66	0
2026-04-28	236.16	236.16	236.16	236.16	233.66	2
2026-04-27	240.15	240.15	240.15	240.15	237.60	0
2026-04-24	240.15	240.15	240.15	240.15	237.60	50
2026-04-23	243.11	243.11	243.11	243.11	240.53	200
2026-04-22	233.56	233.56	233.56	233.56	231.08	0
2026-04-20	233.56	233.56	233.56	233.56	231.08	0
2026-04-17	233.56	233.56	233.56	233.56	231.08	0
2026-04-16	233.56	233.56	233.56	233.56	231.08	0
2026-04-15	233.56	233.56	233.56	233.56	231.08	1
2026-04-14	233.68	233.68	231.38	231.38	228.93	11
2026-04-13	241.27	241.27	241.27	241.27	238.71	0
2026-04-10	241.27	241.27	241.27	241.27	238.71	0
2026-04-09	241.27	241.27	241.27	241.27	238.71	0
2026-04-08	241.27	241.27	241.27	241.27	238.71	0
2026-04-07	241.27	241.27	241.27	241.27	238.71	0
2026-04-06	241.27	241.27	241.27	241.27	238.71	0
2026-04-02	241.27	241.27	241.27	241.27	238.71	0
2026-04-01	241.27	241.27	241.27	241.27	238.71	0
2026-03-31	241.27	241.27	241.27	241.27	238.71	20
2026-03-30	240.15	240.15	240.15	240.15	237.60	0
2026-03-27	240.15	240.15	240.15	240.15	237.60	0
2026-03-26	240.15	240.15	240.15	240.15	237.60	20
2026-03-25	260.77	260.77	260.77	260.77	258.01	0
2026-03-24	260.77	260.77	260.77	260.77	258.01	0
2026-03-23	260.77	260.77	260.77	260.77	258.01	0
2026-03-20	260.77	260.77	260.77	260.77	258.01	1
2026-03-19	258.18	258.18	258.18	258.18	255.44	0
2026-03-18	258.18	258.18	258.18	258.18	255.44	0
2026-03-17	258.18	258.18	258.18	258.18	255.44	0
2026-03-16	258.18	258.18	258.18	258.18	255.44	0
2026-03-13	258.18	258.18	258.18	258.18	255.44	0
2026-03-12	258.18	258.18	258.18	258.18	255.44	0
2026-03-11	258.18	258.18	258.18	258.18	255.44	0
2026-03-10	258.18	258.18	258.18	258.18	255.44	0
2026-03-09	258.18	258.18	258.18	258.18	255.44	0
2026-03-06	258.18	258.18	258.18	258.18	255.44	0
2026-03-05	258.18	258.18	258.18	258.18	255.44	0
2026-03-04	258.18	258.18	258.18	258.18	255.44	4
2026-03-03	261.10	261.10	261.10	261.10	258.33	0
2026-03-02	261.10	261.10	261.10	261.10	258.33	0
2026-02-27	261.10	261.10	261.10	261.10	258.33	0
2026-02-26	261.10	261.10	261.10	261.10	258.33	0
2026-02-25	261.10	261.10	261.10	261.10	258.33	0
2026-02-24	261.10	261.10	261.10	261.10	258.33	0
2026-02-23	261.10	261.10	261.10	261.10	258.33	0
2026-02-20	261.10	261.10	261.10	261.10	258.33	0
2026-02-19	260.48	261.10	260.48	261.10	258.33	4
2026-02-18	250.00	250.00	250.00	250.00	247.35	0
2026-02-13	250.00	250.00	250.00	250.00	247.35	0
2026-02-12	250.00	250.00	250.00	250.00	246.08	1
2026-02-11	257.53	257.53	257.53	257.53	253.49	0
2026-02-10	257.53	257.53	257.53	257.53	253.49	1
2026-02-09	231.60	231.60	231.60	231.60	227.97	0
2026-02-06	231.60	231.60	231.60	231.60	227.97	0
2026-02-05	231.60	231.60	231.60	231.60	227.97	0
2026-02-04	231.60	231.60	231.60	231.60	227.97	0
2026-02-03	231.60	231.60	231.60	231.60	227.97	0
2026-02-02	231.60	231.60	231.60	231.60	227.97	0
2026-01-30	231.60	231.60	231.60	231.60	227.97	100

← NewerPage 3 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.