Hasbro, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 76.160 | 77.190 | 75.820 | 76.310 | 73.925 | 2,214,000 |
| 2025-10-30 | 77.650 | 78.430 | 76.410 | 76.550 | 74.158 | 2,132,300 |
| 2025-10-29 | 77.650 | 78.980 | 77.060 | 77.960 | 75.524 | 2,402,700 |
| 2025-10-28 | 77.770 | 78.290 | 77.050 | 77.940 | 75.504 | 1,484,200 |
| 2025-10-27 | 77.530 | 78.390 | 77.180 | 78.090 | 75.650 | 2,157,000 |
| 2025-10-24 | 78.660 | 80.040 | 76.100 | 76.700 | 74.303 | 4,426,900 |
| 2025-10-23 | 71.000 | 78.380 | 69.500 | 77.940 | 75.504 | 4,580,100 |
| 2025-10-22 | 74.230 | 75.840 | 73.840 | 75.160 | 72.811 | 2,165,800 |
| 2025-10-21 | 74.510 | 75.560 | 74.070 | 74.830 | 72.491 | 1,633,500 |
| 2025-10-20 | 75.000 | 75.250 | 74.270 | 74.790 | 72.453 | 1,211,800 |
| 2025-10-17 | 74.270 | 74.900 | 73.950 | 74.810 | 72.472 | 1,303,700 |
| 2025-10-16 | 74.400 | 74.540 | 73.160 | 74.400 | 72.075 | 1,239,300 |
| 2025-10-15 | 73.690 | 74.390 | 73.300 | 74.130 | 71.813 | 1,170,000 |
| 2025-10-14 | 71.880 | 73.560 | 71.250 | 73.140 | 70.854 | 1,359,300 |
| 2025-10-13 | 71.950 | 72.840 | 71.320 | 72.410 | 70.147 | 1,583,700 |
| 2025-10-10 | 74.990 | 74.990 | 70.910 | 70.950 | 68.733 | 1,759,800 |
| 2025-10-09 | 75.750 | 75.900 | 74.040 | 74.640 | 72.307 | 894,900 |
| 2025-10-08 | 74.830 | 76.070 | 74.150 | 75.570 | 73.208 | 1,102,800 |
| 2025-10-07 | 74.780 | 75.340 | 74.450 | 74.830 | 72.491 | 1,325,300 |
| 2025-10-06 | 75.830 | 76.420 | 74.630 | 74.780 | 72.443 | 1,499,300 |
| 2025-10-03 | 75.330 | 76.250 | 75.040 | 75.890 | 73.518 | 1,238,000 |
| 2025-10-02 | 75.520 | 75.520 | 73.960 | 75.170 | 72.821 | 1,548,100 |
| 2025-10-01 | 75.850 | 76.230 | 74.480 | 75.310 | 72.956 | 4,326,600 |
| 2025-09-30 | 76.830 | 77.160 | 75.080 | 75.850 | 73.480 | 1,353,100 |
| 2025-09-29 | 76.520 | 77.140 | 75.280 | 76.950 | 74.545 | 2,358,900 |
| 2025-09-26 | 74.980 | 75.650 | 74.350 | 75.590 | 73.228 | 1,471,200 |
| 2025-09-25 | 75.160 | 75.530 | 74.460 | 74.560 | 72.230 | 1,519,900 |
| 2025-09-24 | 74.940 | 75.430 | 74.330 | 75.230 | 72.879 | 1,120,100 |
| 2025-09-23 | 74.770 | 75.540 | 74.740 | 74.820 | 72.482 | 1,492,300 |
| 2025-09-22 | 74.150 | 75.350 | 73.700 | 74.710 | 72.375 | 1,852,900 |
| 2025-09-19 | 74.650 | 74.740 | 72.970 | 74.150 | 71.833 | 2,278,600 |
| 2025-09-18 | 74.440 | 75.180 | 73.770 | 74.880 | 72.540 | 1,317,900 |
| 2025-09-17 | 75.100 | 75.850 | 73.740 | 73.920 | 71.610 | 1,589,000 |
| 2025-09-16 | 76.160 | 76.350 | 74.100 | 74.690 | 72.356 | 2,033,600 |
| 2025-09-15 | 78.610 | 78.610 | 75.960 | 76.000 | 73.625 | 2,104,200 |
| 2025-09-12 | 79.500 | 79.850 | 78.360 | 78.380 | 75.930 | 1,147,500 |
| 2025-09-11 | 77.710 | 80.110 | 77.710 | 79.950 | 77.451 | 2,008,600 |
| 2025-09-10 | 78.360 | 78.560 | 77.130 | 77.660 | 75.233 | 1,183,900 |
| 2025-09-09 | 79.160 | 79.160 | 78.120 | 78.640 | 76.182 | 1,143,700 |
| 2025-09-08 | 79.790 | 79.790 | 78.400 | 79.360 | 76.880 | 1,444,800 |
| 2025-09-05 | 80.620 | 81.280 | 79.290 | 79.730 | 77.238 | 1,362,100 |
| 2025-09-04 | 79.370 | 80.440 | 78.780 | 80.400 | 77.887 | 1,226,400 |
| 2025-09-03 | 79.670 | 80.500 | 78.980 | 79.030 | 76.560 | 1,606,400 |
| 2025-09-02 | 79.900 | 80.600 | 79.190 | 79.750 | 77.258 | 1,598,000 |
| 2025-08-29 | 81.470 | 82.010 | 80.570 | 81.170 | 78.633 | 991,100 |
| 2025-08-28 | 81.560 | 81.720 | 80.860 | 81.600 | 79.050 | 1,119,300 |
| 2025-08-27 | 81.530 | 82.190 | 81.190 | 81.560 | 79.011 | 1,021,200 |
| 2025-08-26 | 81.090 | 81.840 | 80.740 | 81.600 | 79.050 | 2,283,200 |
| 2025-08-25 | 81.430 | 81.690 | 80.880 | 81.060 | 78.527 | 857,900 |
| 2025-08-22 | 79.670 | 82.050 | 79.670 | 81.850 | 79.292 | 1,159,800 |
| 2025-08-21 | 79.180 | 79.600 | 78.500 | 79.410 | 76.928 | 1,001,400 |
| 2025-08-20 | 79.420 | 80.130 | 79.160 | 79.690 | 77.200 | 1,201,700 |
| 2025-08-19 | 81.560 | 81.970 | 79.900 | 80.050 | 76.870 | 1,450,400 |
| 2025-08-18 | 81.140 | 81.830 | 80.920 | 81.510 | 78.272 | 1,351,700 |
| 2025-08-15 | 80.930 | 81.310 | 80.130 | 81.140 | 77.917 | 1,498,900 |
| 2025-08-14 | 79.520 | 80.830 | 79.080 | 80.550 | 77.350 | 1,944,800 |
| 2025-08-13 | 78.710 | 80.420 | 78.480 | 80.320 | 77.129 | 3,413,400 |
| 2025-08-12 | 77.750 | 78.300 | 77.090 | 78.250 | 75.142 | 2,132,200 |
| 2025-08-11 | 77.400 | 78.000 | 77.280 | 77.570 | 74.489 | 1,737,800 |
| 2025-08-08 | 77.590 | 78.280 | 77.050 | 77.490 | 74.412 | 2,116,600 |
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.