Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	173.28	173.28	173.28	173.28	167.26	0
2025-05-13	173.28	173.28	173.28	173.28	167.26	0
2025-05-12	173.28	173.28	173.28	173.28	167.26	0
2025-05-09	173.28	173.28	173.28	173.28	167.26	0
2025-05-08	173.28	173.28	173.28	173.28	167.26	0
2025-05-07	173.28	173.28	173.28	173.28	167.26	0
2025-05-06	174.58	175.40	173.28	173.28	167.26	6
2025-05-05	154.05	154.05	154.05	154.05	148.70	0
2025-05-02	154.05	154.05	154.05	154.05	148.70	0
2025-04-30	154.05	154.05	154.05	154.05	148.70	0
2025-04-29	154.05	154.05	154.05	154.05	148.70	0
2025-04-28	154.05	154.05	154.05	154.05	148.70	0
2025-04-25	154.05	154.05	154.05	154.05	148.70	0
2025-04-24	154.05	154.05	154.05	154.05	148.70	0
2025-04-23	154.05	154.05	154.05	154.05	148.70	0
2025-04-22	154.05	154.05	154.05	154.05	148.70	0
2025-04-17	154.05	154.05	154.05	154.05	148.70	0
2025-04-16	154.05	154.05	154.05	154.05	148.70	0
2025-04-15	154.05	154.05	154.05	154.05	148.70	0
2025-04-14	154.05	154.05	154.05	154.05	148.70	15
2025-04-11	152.16	152.16	152.16	152.16	146.87	0
2025-04-10	152.16	152.16	152.16	152.16	146.87	2
2025-04-09	154.98	154.98	154.98	154.98	149.59	0
2025-04-08	154.98	154.98	154.98	154.98	149.59	0
2025-04-07	154.98	154.98	154.98	154.98	149.59	0
2025-04-04	154.98	154.98	154.98	154.98	149.59	0
2025-04-03	160.00	160.00	154.98	154.98	149.59	2
2025-04-02	174.08	174.08	174.08	174.08	168.03	0
2025-04-01	174.08	174.08	174.08	174.08	168.03	0
2025-03-31	174.08	174.08	174.08	174.08	168.03	1
2025-03-28	170.00	170.00	170.00	170.00	164.09	0
2025-03-27	170.00	170.00	170.00	170.00	164.09	0
2025-03-26	170.00	170.00	170.00	170.00	164.09	0
2025-03-25	170.00	170.00	170.00	170.00	164.09	0
2025-03-24	170.00	170.00	170.00	170.00	164.09	0
2025-03-21	170.00	170.00	170.00	170.00	164.09	0
2025-03-20	170.00	170.00	170.00	170.00	164.09	0
2025-03-19	170.00	170.00	170.00	170.00	164.09	0
2025-03-18	170.00	170.00	170.00	170.00	164.09	0
2025-03-17	170.00	170.00	170.00	170.00	164.09	1
2025-03-14	196.73	196.73	196.73	196.73	189.89	0
2025-03-13	196.73	196.73	196.73	196.73	189.89	0
2025-03-12	196.73	196.73	196.73	196.73	189.89	0
2025-03-11	196.73	196.73	196.73	196.73	189.89	0
2025-03-10	196.73	196.73	196.73	196.73	189.89	0
2025-03-07	196.73	196.73	196.73	196.73	189.89	0
2025-03-06	196.73	196.73	196.73	196.73	189.89	0
2025-03-05	196.73	196.73	196.73	196.73	189.89	0
2025-02-28	196.73	196.73	196.73	196.73	189.89	0
2025-02-27	196.73	196.73	196.73	196.73	189.89	0
2025-02-26	196.73	196.73	196.73	196.73	188.52	0
2025-02-25	194.00	198.00	194.00	196.73	188.52	8
2025-02-24	192.80	192.80	192.80	192.80	184.75	0
2025-02-21	191.60	192.80	191.60	192.80	184.75	6
2025-02-20	182.58	182.58	182.58	182.58	174.96	1
2025-02-19	170.68	170.68	170.68	170.68	163.56	0
2025-02-18	170.68	170.68	170.68	170.68	163.56	0
2025-02-17	170.68	170.68	170.68	170.68	163.56	0
2025-02-14	170.68	170.68	170.68	170.68	163.56	0
2025-02-13	170.68	170.68	170.68	170.68	163.56	0

← NewerPage 7 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.