Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	88.090	88.730	86.700	87.350	86.700	2,512,200
2026-07-22	88.920	89.990	87.780	89.040	88.377	2,875,000
2026-07-21	84.510	93.050	83.910	88.780	88.119	8,055,400
2026-07-20	82.750	83.400	81.000	81.590	80.982	5,458,000
2026-07-17	81.920	81.920	80.490	81.550	80.943	1,710,700
2026-07-16	80.800	82.250	80.800	82.090	81.479	1,794,100
2026-07-15	79.200	80.940	78.930	80.510	79.910	1,943,800
2026-07-14	79.560	80.050	77.890	78.420	77.836	1,495,200
2026-07-13	79.210	81.260	79.210	79.530	78.938	1,505,500
2026-07-10	77.390	79.470	77.180	78.960	78.372	1,656,500
2026-07-09	76.760	77.910	76.100	77.390	76.814	1,642,700
2026-07-08	76.410	76.410	75.190	75.860	75.295	1,887,200
2026-07-07	78.100	78.640	76.300	76.730	76.159	2,096,200
2026-07-06	80.290	80.340	77.630	77.980	77.399	2,782,500
2026-07-02	81.710	82.480	79.730	80.150	79.553	2,882,300
2026-07-01	83.180	83.180	81.350	81.460	80.853	1,519,500
2026-06-30	84.000	84.650	82.210	82.590	81.975	2,104,000
2026-06-29	85.080	85.900	84.200	84.440	83.811	1,407,000
2026-06-26	84.930	86.250	84.410	85.330	84.695	2,659,100
2026-06-25	83.830	84.920	83.450	84.880	84.248	1,517,200
2026-06-24	83.070	84.640	82.440	83.280	82.660	1,625,800
2026-06-23	84.060	84.360	82.400	82.870	82.253	2,056,200
2026-06-22	84.920	85.000	83.760	84.390	83.762	1,599,600
2026-06-18	85.370	86.590	84.300	84.740	84.109	5,902,100
2026-06-17	84.550	85.700	82.940	83.470	82.848	1,682,600
2026-06-16	85.070	86.670	84.800	84.960	84.327	1,547,100
2026-06-15	84.760	86.030	84.160	84.990	84.357	1,874,900
2026-06-12	84.200	84.750	83.370	83.900	83.275	1,046,500
2026-06-11	82.900	84.190	82.160	83.770	83.146	1,662,600
2026-06-10	83.790	84.200	82.160	82.290	81.677	1,672,900
2026-06-09	83.540	84.620	83.040	84.260	83.633	1,441,800
2026-06-08	84.600	84.790	83.280	83.540	82.918	1,343,000
2026-06-05	84.360	84.980	83.800	84.180	83.553	1,510,700
2026-06-04	85.000	85.440	83.690	84.470	83.841	2,497,400
2026-06-03	84.350	85.390	83.930	84.130	83.503	1,644,400
2026-06-02	85.610	85.940	83.140	83.880	83.255	1,744,100
2026-06-01	84.630	85.160	82.620	85.070	84.436	2,403,500
2026-05-29	86.000	87.140	85.830	86.170	84.834	2,002,800
2026-05-28	88.040	88.050	85.910	86.380	85.040	2,515,500
2026-05-27	88.860	89.790	87.810	87.990	86.625	2,424,800
2026-05-26	88.520	89.970	87.500	87.990	86.625	2,027,500
2026-05-22	90.080	90.360	87.850	88.100	86.734	2,234,900
2026-05-21	88.430	91.080	87.000	90.080	88.683	2,503,300
2026-05-20	89.010	92.210	87.140	88.600	87.226	5,639,800
2026-05-19	93.720	97.460	92.110	97.180	95.673	3,036,800
2026-05-18	95.900	96.710	93.380	93.720	92.266	2,119,700
2026-05-15	95.650	96.350	93.910	95.250	93.773	1,577,000
2026-05-14	97.480	97.480	95.170	95.650	94.166	2,665,500
2026-05-13	94.780	95.410	93.480	94.010	92.552	1,243,100
2026-05-12	95.170	95.510	93.930	94.500	93.034	2,882,600
2026-05-11	98.100	98.400	94.590	95.190	93.714	1,468,600
2026-05-08	97.990	98.200	96.340	97.780	96.263	1,128,900
2026-05-07	97.700	98.830	96.990	97.390	95.879	2,553,200
2026-05-06	96.090	97.700	95.830	97.480	95.968	1,457,300
2026-05-05	94.480	95.240	93.940	94.760	93.290	902,700
2026-05-04	94.840	95.800	93.450	93.970	92.513	889,100
2026-05-01	96.110	96.310	94.600	95.270	93.792	1,228,100
2026-04-30	93.940	96.140	93.340	95.840	94.354	1,345,100
2026-04-29	95.740	95.740	92.760	94.020	92.562	1,274,300
2026-04-28	95.490	96.530	94.790	95.540	94.058	1,629,600

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-03-16	3:2
1997-03-24	3:2
1992-03-17	3:2

Dividends

Ex-date	Amount
2026-08-19	0.7000 USD
2026-06-01	0.7000 USD
2026-02-18	0.7000 USD
2025-11-19	0.7000 USD
2025-08-20	0.7000 USD
2025-05-21	0.7000 USD
2025-03-03	0.7000 USD
2024-11-20	0.7000 USD
2024-08-21	0.7000 USD
2024-04-30	0.7000 USD
2024-01-31	0.7000 USD
2023-10-31	0.7000 USD
2023-07-31	0.7000 USD
2023-04-28	0.7000 USD
2023-01-31	0.7000 USD
2022-10-31	0.7000 USD
2022-07-29	0.7000 USD
2022-04-29	0.7000 USD
2022-01-31	0.6800 USD
2021-10-29	0.6800 USD
2021-07-30	0.6800 USD
2021-04-30	0.6800 USD
2021-02-01	0.6800 USD
2020-10-30	0.6800 USD
2020-07-31	0.6800 USD
2020-04-30	0.6800 USD
2020-01-30	0.6800 USD
2019-10-31	0.6800 USD
2019-07-31	0.6800 USD
2019-04-30	0.6800 USD
2019-01-31	0.6300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.