Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	170.68	170.68	170.68	170.68	163.56	0
2025-02-11	170.68	170.68	170.68	170.68	163.56	1
2025-02-10	171.31	171.31	171.31	171.31	164.16	1
2025-02-07	171.31	171.31	171.31	171.31	164.16	0
2025-02-06	171.31	171.31	171.31	171.31	164.16	0
2025-02-05	171.31	171.31	171.31	171.31	164.16	0
2025-02-04	171.31	171.31	171.31	171.31	164.16	0
2025-02-03	171.31	171.31	171.31	171.31	164.16	0
2025-01-31	171.31	171.31	171.31	171.31	164.16	7
2025-01-30	170.10	170.10	170.10	170.10	163.00	0
2025-01-29	170.10	170.10	170.10	170.10	163.00	0
2025-01-28	170.10	170.10	170.10	170.10	163.00	1
2025-01-27	173.57	173.57	173.57	173.57	166.33	0
2025-01-24	173.57	173.57	173.57	173.57	166.33	0
2025-01-23	173.57	173.57	173.57	173.57	166.33	0
2025-01-22	173.57	173.57	173.57	173.57	166.33	0
2025-01-21	173.57	173.57	173.57	173.57	166.33	0
2025-01-20	173.57	173.57	173.57	173.57	166.33	0
2025-01-17	174.95	175.72	173.57	173.57	166.33	9
2025-01-16	168.66	168.66	168.66	168.66	161.62	0
2025-01-15	168.66	168.66	168.66	168.66	161.62	2
2025-01-14	173.80	173.80	173.80	173.80	166.55	0
2025-01-13	173.80	173.80	173.80	173.80	166.55	0
2025-01-10	173.80	173.80	173.80	173.80	166.55	5
2025-01-09	174.69	174.99	174.69	174.99	167.69	10
2025-01-08	197.81	197.81	197.81	197.81	189.55	0
2025-01-07	197.81	197.81	197.81	197.81	189.55	0
2025-01-06	197.81	197.81	197.81	197.81	189.55	0
2025-01-03	197.81	197.81	197.81	197.81	189.55	0
2025-01-02	197.81	197.81	197.81	197.81	189.55	0
2024-12-30	197.81	197.81	197.81	197.81	189.55	0
2024-12-27	197.81	197.81	197.81	197.81	189.55	0
2024-12-26	197.81	197.81	197.81	197.81	189.55	0
2024-12-23	197.81	197.81	197.81	197.81	189.55	0
2024-12-20	197.81	197.81	197.81	197.81	189.55	0
2024-12-19	197.81	197.81	197.81	197.81	189.55	0
2024-12-18	197.81	197.81	197.81	197.81	189.55	0
2024-12-17	197.81	197.81	197.81	197.81	189.55	0
2024-12-16	197.81	197.81	197.81	197.81	189.55	0
2024-12-13	197.81	197.81	197.81	197.81	189.55	0
2024-12-12	197.81	197.81	197.81	197.81	189.55	0
2024-12-11	197.81	197.81	197.81	197.81	189.55	1
2024-12-10	197.09	197.09	197.09	197.09	188.86	0
2024-12-09	197.09	197.09	197.09	197.09	188.86	0
2024-12-06	197.09	197.09	197.09	197.09	188.86	0
2024-12-05	197.09	197.09	197.09	197.09	188.86	0
2024-12-04	197.09	197.09	197.09	197.09	188.86	0
2024-12-03	197.09	197.09	197.09	197.09	188.86	1
2024-12-02	195.13	195.13	195.13	195.13	186.99	4
2024-11-29	195.48	195.48	195.48	195.48	187.32	1
2024-11-28	183.87	183.87	183.87	183.87	176.20	0
2024-11-27	183.87	183.87	183.87	183.87	176.20	0
2024-11-26	183.87	183.87	183.87	183.87	176.20	0
2024-11-25	183.87	183.87	183.87	183.87	176.20	3
2024-11-22	182.12	182.12	182.12	182.12	174.52	0
2024-11-21	182.12	182.12	182.12	182.12	174.52	10
2024-11-19	183.48	183.48	183.48	183.48	175.82	0
2024-11-18	183.48	183.48	183.48	183.48	175.82	0
2024-11-14	183.48	183.48	183.48	183.48	174.42	0
2024-11-13	183.48	183.48	183.48	183.48	174.42	0

← NewerPage 8 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.