Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	95.640	96.690	94.480	94.690	93.221	1,480,500
2026-04-24	97.410	97.720	94.830	95.080	93.605	1,699,800
2026-04-23	95.180	99.200	94.330	96.580	95.082	2,864,700
2026-04-22	91.610	93.200	89.510	90.610	89.205	1,987,600
2026-04-21	95.770	96.050	87.820	91.070	89.658	4,190,100
2026-04-20	96.800	97.150	94.940	95.380	93.901	1,178,900
2026-04-17	94.300	98.000	94.300	97.150	95.643	1,483,500
2026-04-16	93.150	94.620	92.120	93.350	91.902	1,479,300
2026-04-15	92.470	94.190	91.800	93.930	92.473	3,036,200
2026-04-14	92.350	93.930	92.120	92.750	91.311	1,493,100
2026-04-13	91.730	92.860	91.430	92.490	91.055	1,352,100
2026-04-10	92.950	93.450	90.620	91.730	90.307	1,663,600
2026-04-09	93.500	94.080	92.630	93.060	91.617	1,792,300
2026-04-08	91.950	93.940	91.950	93.850	92.394	1,500,900
2026-04-07	89.910	90.530	88.780	89.400	88.013	1,472,100
2026-04-06	89.920	90.470	89.100	90.420	89.018	1,773,200
2026-04-02	88.200	90.460	87.300	90.160	88.762	1,729,100
2026-04-01	91.600	92.590	88.420	89.380	87.994	3,441,200
2026-03-31	90.460	94.130	90.430	93.600	92.148	2,067,200
2026-03-30	89.790	90.750	88.830	89.390	88.004	2,014,200
2026-03-27	90.600	91.230	87.990	88.590	87.216	1,822,100
2026-03-26	91.180	92.600	90.790	91.160	89.746	1,079,600
2026-03-25	92.710	93.670	91.350	92.190	90.760	971,800
2026-03-24	91.930	93.610	91.630	92.600	91.164	887,300
2026-03-23	92.770	94.560	91.970	92.990	91.548	1,837,600
2026-03-20	91.030	91.790	90.240	91.110	89.697	2,715,900
2026-03-19	91.310	91.900	90.480	91.360	89.943	1,698,400
2026-03-18	92.730	93.280	91.050	91.630	90.209	1,240,300
2026-03-17	93.520	94.510	93.150	93.280	91.833	1,761,200
2026-03-16	93.550	94.220	92.800	92.850	91.410	1,292,200
2026-03-13	95.480	96.050	93.270	93.400	91.951	1,352,000
2026-03-12	97.620	98.070	94.310	95.110	93.635	2,939,900
2026-03-11	94.060	95.190	93.560	94.270	92.808	1,176,900
2026-03-10	95.800	96.590	94.460	95.070	93.595	935,200
2026-03-09	92.770	96.050	91.340	95.780	94.294	1,417,500
2026-03-06	94.120	94.800	92.220	94.490	93.024	1,489,200
2026-03-05	96.500	96.720	94.700	95.370	93.891	1,123,500
2026-03-04	98.130	98.750	96.340	97.130	95.624	1,608,600
2026-03-03	96.260	98.180	94.920	97.630	96.116	1,307,600
2026-03-02	97.700	99.140	95.880	99.050	97.514	1,782,900
2026-02-27	99.340	100.25	98.800	99.590	98.045	2,106,200
2026-02-26	100.07	101.59	99.690	100.36	98.803	1,496,200
2026-02-25	100.65	100.69	98.610	99.750	98.203	1,577,600
2026-02-24	98.980	100.47	98.810	99.800	98.252	1,153,500
2026-02-23	100.66	101.17	96.890	98.270	96.746	2,037,000
2026-02-20	101.00	102.68	99.700	101.46	99.886	2,012,100
2026-02-19	100.94	101.58	99.770	101.00	99.433	1,490,100
2026-02-18	101.69	102.85	100.83	101.17	99.601	1,595,400
2026-02-17	102.26	103.18	101.54	102.23	99.955	1,977,000
2026-02-13	101.78	103.56	100.96	102.45	100.17	2,435,300
2026-02-12	105.89	106.98	101.21	101.57	99.310	3,225,700
2026-02-11	103.79	106.71	103.51	105.94	103.58	3,093,800
2026-02-10	98.850	105.35	98.850	104.00	101.69	6,079,400
2026-02-09	93.970	96.770	93.280	96.760	94.607	4,688,700
2026-02-06	96.500	96.610	93.700	93.840	91.752	3,118,600
2026-02-05	95.910	96.150	94.340	95.430	93.307	2,161,900
2026-02-04	95.390	97.410	95.040	96.590	94.441	1,810,700
2026-02-03	93.930	95.910	93.750	94.660	92.554	2,067,800
2026-02-02	89.310	93.940	88.880	93.840	91.752	1,833,800
2026-01-30	90.270	90.750	87.900	89.310	87.323	2,336,900

← NewerPage 3 of 21 · 1,255 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.