Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	209.79	209.79	209.79	209.79	205.22	0
2025-10-29	209.79	209.79	209.79	209.79	205.22	0
2025-10-28	209.79	209.79	209.79	209.79	205.22	0
2025-10-27	209.79	209.79	209.79	209.79	205.22	1
2025-10-24	201.40	201.40	201.40	201.40	197.01	0
2025-10-23	201.40	201.40	201.40	201.40	197.01	0
2025-10-22	201.40	201.40	201.40	201.40	197.01	0
2025-10-21	201.40	201.40	201.40	201.40	197.01	0
2025-10-20	201.40	201.40	201.40	201.40	197.01	0
2025-10-17	201.40	201.40	201.40	201.40	197.01	3
2025-10-16	197.68	197.68	197.68	197.68	193.37	0
2025-10-15	197.68	197.68	197.68	197.68	193.37	0
2025-10-14	197.68	197.68	197.68	197.68	193.37	0
2025-10-13	197.68	197.68	197.68	197.68	193.37	0
2025-10-10	197.68	197.68	197.68	197.68	193.37	50
2025-10-09	200.80	200.80	200.80	200.80	196.42	50
2025-10-08	201.50	201.50	201.50	201.50	197.11	13
2025-10-07	201.00	201.00	201.00	201.00	196.62	0
2025-10-06	198.94	201.00	198.94	201.00	196.62	7
2025-10-03	203.00	203.00	203.00	203.00	198.58	11
2025-10-02	200.40	200.40	200.40	200.40	196.03	0
2025-10-01	200.40	200.40	200.40	200.40	196.03	15
2025-09-30	200.00	200.00	200.00	200.00	195.64	0
2025-09-29	200.00	200.00	200.00	200.00	195.64	0
2025-09-26	200.00	200.00	200.00	200.00	195.64	0
2025-09-25	200.00	200.00	200.00	200.00	195.64	3
2025-09-24	210.84	210.84	210.84	210.84	206.25	0
2025-09-23	210.84	210.84	210.84	210.84	206.25	0
2025-09-22	210.84	210.84	210.84	210.84	206.25	0
2025-09-19	210.84	210.84	210.84	210.84	206.25	0
2025-09-18	210.84	210.84	210.84	210.84	206.25	0
2025-09-17	210.84	210.84	210.84	210.84	206.25	0
2025-09-16	210.84	210.84	210.84	210.84	206.25	0
2025-09-15	210.84	210.84	210.84	210.84	206.25	0
2025-09-12	210.84	210.84	210.84	210.84	206.25	0
2025-09-11	210.84	210.84	210.84	210.84	206.25	0
2025-09-10	210.84	210.84	210.84	210.84	206.25	1
2025-09-09	212.30	213.18	212.30	213.18	208.53	10
2025-09-08	218.24	218.24	218.24	218.24	213.48	0
2025-09-05	218.24	218.24	218.24	218.24	213.48	0
2025-09-04	218.24	218.24	218.24	218.24	213.48	0
2025-09-03	218.24	218.24	218.24	218.24	213.48	0
2025-09-02	218.68	218.68	215.60	218.24	213.48	144
2025-09-01	220.00	220.00	220.00	220.00	215.21	0
2025-08-29	220.00	220.00	220.00	220.00	215.21	0
2025-08-28	220.00	220.00	220.00	220.00	215.21	0
2025-08-27	220.00	220.00	220.00	220.00	215.21	0
2025-08-26	220.00	220.00	220.00	220.00	215.21	0
2025-08-25	220.44	221.43	219.56	220.00	215.21	33
2025-08-22	222.42	222.42	222.20	222.20	217.36	97
2025-08-21	220.89	220.89	220.89	220.89	216.08	0
2025-08-20	220.89	220.89	220.89	220.89	216.08	0
2025-08-19	220.89	220.89	220.89	220.89	216.08	0
2025-08-18	223.86	223.90	220.89	220.89	214.77	14
2025-08-15	220.60	220.62	220.60	220.62	214.51	60
2025-08-14	211.68	211.68	211.68	211.68	205.81	0
2025-08-13	211.68	211.68	211.68	211.68	205.81	0
2025-08-12	211.68	211.68	211.68	211.68	205.81	0
2025-08-11	211.68	211.68	211.68	211.68	205.81	0
2025-08-08	211.68	211.68	211.68	211.68	205.81	20

← NewerPage 5 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.