Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	90.130	90.800	89.400	90.460	88.447	1,649,000
2026-01-28	89.860	90.470	89.080	89.880	87.880	1,197,700
2026-01-27	89.470	90.120	88.770	89.690	87.694	1,158,400
2026-01-26	88.680	89.470	88.450	89.410	87.421	1,258,800
2026-01-23	88.590	89.010	88.210	88.680	86.707	1,702,400
2026-01-22	88.260	88.910	87.990	88.750	86.775	1,251,000
2026-01-21	85.860	87.920	85.200	87.900	85.944	2,098,600
2026-01-20	85.490	86.460	84.600	85.130	83.236	2,479,900
2026-01-16	86.800	87.050	85.770	86.200	84.282	1,329,200
2026-01-15	85.710	87.380	85.040	86.890	84.957	1,293,500
2026-01-14	86.650	87.020	84.380	85.420	83.519	1,491,300
2026-01-13	86.490	87.500	85.950	86.870	84.937	2,367,800
2026-01-12	86.360	87.010	85.650	86.640	84.712	1,724,200
2026-01-09	88.930	89.040	86.180	86.720	84.790	2,797,700
2026-01-08	86.530	89.200	86.450	89.140	87.157	2,514,100
2026-01-07	87.290	88.170	86.320	87.020	85.084	1,584,400
2026-01-06	85.290	87.380	84.010	87.240	85.299	1,764,000
2026-01-05	82.810	86.510	82.650	85.580	83.676	1,751,100
2026-01-02	82.000	83.160	81.650	82.970	81.124	967,700
2025-12-31	82.830	82.830	81.980	82.000	80.175	924,600
2025-12-30	82.830	82.910	82.380	82.670	80.831	1,724,800
2025-12-29	82.380	82.980	82.330	82.830	80.987	889,400
2025-12-26	81.430	82.570	81.400	82.560	80.723	660,100
2025-12-24	81.380	81.940	81.050	81.630	79.814	349,300
2025-12-23	81.790	81.990	81.000	81.410	79.599	1,094,900
2025-12-22	81.980	82.150	81.300	81.560	79.745	1,050,400
2025-12-19	82.030	82.470	81.500	81.980	80.156	1,771,300
2025-12-18	81.710	82.510	81.570	82.030	80.205	1,851,000
2025-12-17	80.270	81.780	79.480	81.350	79.540	1,600,000
2025-12-16	81.140	81.740	79.700	80.410	78.621	2,412,900
2025-12-15	82.360	82.360	80.900	81.100	79.295	2,553,200
2025-12-12	84.000	84.920	81.130	81.550	79.735	2,240,300
2025-12-11	82.080	85.150	81.860	83.960	82.092	2,651,300
2025-12-10	79.860	82.420	79.680	82.160	80.332	1,442,400
2025-12-09	80.790	81.060	79.420	79.860	78.083	1,438,200
2025-12-08	81.520	82.780	80.420	81.130	79.325	1,556,200
2025-12-05	81.770	82.420	80.930	81.100	79.295	1,097,500
2025-12-04	82.380	82.540	81.270	81.850	80.029	1,037,200
2025-12-03	81.740	83.380	81.720	82.470	80.635	1,355,900
2025-12-02	82.700	82.830	81.240	81.650	79.833	1,234,800
2025-12-01	82.150	83.450	82.000	82.690	80.850	1,625,600
2025-11-28	82.590	82.900	82.500	82.600	80.762	1,023,800
2025-11-26	81.560	83.400	81.000	82.670	80.831	1,711,100
2025-11-25	79.750	82.310	79.500	81.570	79.755	2,749,900
2025-11-24	79.270	80.310	78.230	79.350	77.584	2,080,400
2025-11-21	77.110	79.300	76.610	79.200	77.438	2,961,100
2025-11-20	77.430	78.690	76.700	76.760	75.052	1,974,300
2025-11-19	75.300	77.010	74.780	76.470	74.768	2,559,300
2025-11-18	76.610	76.820	75.370	76.040	73.664	1,550,100
2025-11-17	77.760	77.980	76.660	77.040	74.632	1,469,200
2025-11-14	78.800	79.000	77.550	77.710	75.281	1,663,800
2025-11-13	78.720	79.600	78.530	78.900	76.434	1,963,400
2025-11-12	78.980	79.810	78.840	79.130	76.657	1,643,300
2025-11-11	78.480	79.030	77.910	78.430	75.979	1,282,300
2025-11-10	77.150	78.370	76.610	78.150	75.708	2,082,600
2025-11-07	76.660	77.190	76.090	76.570	74.177	1,736,400
2025-11-06	76.980	78.000	76.150	76.610	74.216	1,629,600
2025-11-05	76.050	77.970	74.810	76.870	74.468	2,872,700
2025-11-04	75.460	76.710	75.380	75.980	73.605	1,482,500
2025-11-03	75.980	76.310	75.080	75.850	73.480	1,601,500

← NewerPage 4 of 79 · 4,728 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.