Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	211.47	211.47	211.47	211.47	205.61	0
2025-08-06	211.47	211.47	211.47	211.47	205.61	0
2025-08-05	211.47	211.47	211.47	211.47	205.61	0
2025-08-04	211.47	211.47	211.47	211.47	205.61	0
2025-08-01	211.47	211.47	211.47	211.47	205.61	0
2025-07-31	211.47	211.47	211.47	211.47	205.61	0
2025-07-30	211.47	211.47	211.47	211.47	205.61	0
2025-07-29	211.47	211.47	211.47	211.47	205.61	0
2025-07-28	211.47	211.47	211.47	211.47	205.61	0
2025-07-25	211.47	211.47	211.47	211.47	205.61	0
2025-07-24	211.47	211.47	211.47	211.47	205.61	2
2025-07-23	219.00	219.00	219.00	219.00	212.93	0
2025-07-22	219.00	219.00	219.00	219.00	212.93	2
2025-07-21	207.27	207.27	207.27	207.27	201.53	0
2025-07-18	207.27	207.27	207.27	207.27	201.53	0
2025-07-17	207.27	207.27	207.27	207.27	201.53	0
2025-07-16	207.27	207.27	207.27	207.27	201.53	4
2025-07-15	207.27	207.27	207.27	207.27	201.53	0
2025-07-14	207.27	207.27	207.27	207.27	201.53	0
2025-07-11	207.27	207.27	207.27	207.27	201.53	0
2025-07-10	207.27	207.27	207.27	207.27	201.53	0
2025-07-09	207.27	207.27	207.27	207.27	201.53	2
2025-07-08	210.84	210.84	210.84	210.84	205.00	0
2025-07-07	210.84	210.84	210.84	210.84	205.00	1
2025-07-04	210.33	210.33	210.33	210.33	204.50	0
2025-07-03	210.33	210.33	210.33	210.33	204.50	0
2025-07-02	207.28	210.33	207.28	210.33	204.50	7
2025-07-01	200.60	200.60	200.60	200.60	195.04	0
2025-06-30	200.40	200.60	200.00	200.60	195.04	13
2025-06-27	197.96	197.96	197.96	197.96	192.47	0
2025-06-26	186.77	197.96	186.77	197.96	192.47	4
2025-06-25	186.77	186.77	186.77	186.77	181.59	0
2025-06-24	186.77	186.77	186.77	186.77	181.59	0
2025-06-23	186.77	186.77	186.77	186.77	181.59	0
2025-06-20	186.77	186.77	186.77	186.77	181.59	0
2025-06-18	186.77	186.77	186.77	186.77	181.59	0
2025-06-17	186.77	186.77	186.77	186.77	181.59	0
2025-06-16	186.77	186.77	186.77	186.77	181.59	0
2025-06-13	186.77	186.77	186.77	186.77	181.59	0
2025-06-12	186.77	186.77	186.77	186.77	181.59	0
2025-06-11	186.77	186.77	186.77	186.77	181.59	0
2025-06-10	186.77	186.77	186.77	186.77	181.59	0
2025-06-09	186.77	186.77	186.77	186.77	181.59	1
2025-06-06	183.06	183.06	183.06	183.06	177.99	0
2025-06-05	183.06	183.06	183.06	183.06	177.99	1
2025-06-04	188.16	188.16	188.16	188.16	182.95	0
2025-06-03	188.16	188.16	188.16	188.16	182.95	0
2025-06-02	188.16	188.16	188.16	188.16	182.95	0
2025-05-30	188.16	188.16	188.16	188.16	182.95	1
2025-05-29	189.50	189.50	189.50	189.50	184.25	0
2025-05-28	189.50	189.50	189.50	189.50	184.25	0
2025-05-27	189.50	189.50	189.50	189.50	184.25	0
2025-05-26	189.50	189.50	189.50	189.50	184.25	0
2025-05-23	189.50	189.50	189.50	189.50	184.25	0
2025-05-22	189.50	189.50	189.50	189.50	184.25	0
2025-05-21	189.50	189.50	189.50	189.50	184.25	0
2025-05-20	189.50	189.50	189.50	189.50	184.25	0
2025-05-19	189.50	189.50	189.50	189.50	182.92	0
2025-05-16	184.92	189.50	184.92	189.50	182.92	5
2025-05-15	183.78	184.92	183.78	184.92	178.49	3

← NewerPage 6 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.