Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	214.30	214.30	214.30	214.30	210.94	0
2026-01-28	214.30	214.30	214.30	214.30	210.94	0
2026-01-27	214.30	214.30	214.30	214.30	210.94	0
2026-01-26	214.30	214.30	214.30	214.30	210.94	0
2026-01-23	214.30	214.30	214.30	214.30	210.94	1
2026-01-22	218.68	218.68	218.68	218.68	215.25	0
2026-01-21	218.68	218.68	218.68	218.68	215.25	0
2026-01-20	218.68	218.68	218.68	218.68	215.25	0
2026-01-19	218.68	218.68	218.68	218.68	215.25	0
2026-01-16	218.68	218.68	218.68	218.68	215.25	0
2026-01-15	218.68	218.68	218.68	218.68	215.25	0
2026-01-14	218.68	218.68	218.68	218.68	215.25	0
2026-01-13	218.68	218.68	218.68	218.68	215.25	0
2026-01-12	218.68	218.68	218.68	218.68	215.25	0
2026-01-09	218.68	218.68	218.68	218.68	215.25	0
2026-01-08	218.68	218.68	218.68	218.68	215.25	0
2026-01-07	218.68	218.68	218.68	218.68	215.25	0
2026-01-06	218.68	218.68	218.68	218.68	215.25	0
2026-01-05	218.68	218.68	218.68	218.68	215.25	0
2026-01-02	218.68	218.68	218.68	218.68	215.25	0
2025-12-30	218.68	218.68	218.68	218.68	215.25	0
2025-12-29	218.68	218.68	218.68	218.68	215.25	0
2025-12-26	218.68	218.68	218.68	218.68	215.25	0
2025-12-23	218.68	218.68	218.68	218.68	215.25	0
2025-12-22	218.68	218.68	218.68	218.68	215.25	0
2025-12-19	218.68	218.68	218.68	218.68	215.25	0
2025-12-18	218.68	218.68	218.68	218.68	215.25	0
2025-12-17	218.68	218.68	218.68	218.68	215.25	0
2025-12-16	218.68	218.68	218.68	218.68	215.25	15
2025-12-15	218.46	218.46	218.46	218.46	215.03	0
2025-12-12	218.46	218.46	218.46	218.46	215.03	0
2025-12-11	218.46	218.46	218.46	218.46	215.03	0
2025-12-10	218.46	218.46	218.46	218.46	215.03	0
2025-12-09	218.46	218.46	218.46	218.46	215.03	0
2025-12-08	218.46	218.46	218.46	218.46	215.03	100
2025-12-05	219.34	219.34	219.34	219.34	215.90	0
2025-12-04	219.34	219.34	219.34	219.34	215.90	0
2025-12-03	219.34	219.34	219.34	219.34	215.90	200
2025-12-02	217.02	217.60	216.92	217.60	214.19	10
2025-12-01	209.16	209.16	209.16	209.16	205.88	0
2025-11-28	209.16	209.16	209.16	209.16	205.88	0
2025-11-27	209.16	209.16	209.16	209.16	205.88	0
2025-11-26	209.16	209.16	209.16	209.16	205.88	0
2025-11-25	209.16	209.16	209.16	209.16	205.88	0
2025-11-24	209.16	209.16	209.16	209.16	205.88	0
2025-11-21	209.16	209.16	209.16	209.16	205.88	0
2025-11-19	209.16	209.16	209.16	209.16	205.88	0
2025-11-18	209.16	209.16	209.16	209.16	205.88	0
2025-11-17	209.16	209.16	209.16	209.16	204.60	0
2025-11-14	209.16	209.16	209.16	209.16	204.60	0
2025-11-13	209.16	209.16	209.16	209.16	204.60	0
2025-11-12	209.16	209.16	209.16	209.16	204.60	5
2025-11-11	208.11	208.11	208.11	208.11	203.57	3
2025-11-10	207.69	207.69	207.69	207.69	203.16	0
2025-11-07	207.69	207.69	207.69	207.69	203.16	0
2025-11-06	207.69	207.69	207.69	207.69	203.16	0
2025-11-05	207.69	207.69	207.69	207.69	203.16	6
2025-11-04	208.11	208.11	208.11	208.11	203.57	0
2025-11-03	208.11	208.11	208.11	208.11	203.57	0
2025-10-31	208.11	208.11	208.11	208.11	203.57	1

← NewerPage 4 of 21 · 1,252 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.