Hasbro, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 77.320 | 77.500 | 76.300 | 77.350 | 74.277 | 1,938,400 |
| 2025-08-06 | 77.320 | 77.590 | 76.640 | 77.050 | 73.989 | 1,559,200 |
| 2025-08-05 | 76.950 | 77.470 | 75.800 | 76.970 | 73.913 | 2,205,100 |
| 2025-08-04 | 75.230 | 77.020 | 74.880 | 76.890 | 73.836 | 2,332,800 |
| 2025-08-01 | 74.660 | 75.430 | 74.050 | 74.630 | 71.665 | 2,129,300 |
| 2025-07-31 | 75.590 | 75.820 | 74.690 | 75.160 | 72.174 | 2,203,000 |
| 2025-07-30 | 76.400 | 76.630 | 75.310 | 76.000 | 72.981 | 1,733,100 |
| 2025-07-29 | 76.450 | 77.420 | 75.540 | 76.300 | 73.269 | 2,845,600 |
| 2025-07-28 | 75.720 | 76.450 | 74.660 | 76.300 | 73.269 | 3,564,800 |
| 2025-07-25 | 75.840 | 76.120 | 73.860 | 74.980 | 72.002 | 2,542,000 |
| 2025-07-24 | 76.480 | 77.520 | 74.860 | 75.050 | 72.069 | 3,894,000 |
| 2025-07-23 | 77.500 | 77.900 | 74.090 | 76.840 | 73.788 | 5,353,000 |
| 2025-07-22 | 77.920 | 78.820 | 77.370 | 77.570 | 74.489 | 4,109,000 |
| 2025-07-21 | 77.900 | 78.000 | 76.840 | 77.670 | 74.585 | 2,351,500 |
| 2025-07-18 | 77.310 | 77.880 | 76.420 | 77.810 | 74.719 | 1,836,700 |
| 2025-07-17 | 76.120 | 77.930 | 76.050 | 77.190 | 74.124 | 1,990,200 |
| 2025-07-16 | 75.360 | 75.980 | 74.600 | 75.920 | 72.904 | 1,491,400 |
| 2025-07-15 | 76.120 | 76.140 | 74.520 | 74.840 | 71.867 | 1,627,300 |
| 2025-07-14 | 75.300 | 76.330 | 74.810 | 75.790 | 72.779 | 1,719,700 |
| 2025-07-11 | 76.780 | 76.780 | 75.110 | 75.370 | 72.376 | 1,738,600 |
| 2025-07-10 | 76.910 | 77.830 | 76.450 | 77.100 | 74.037 | 1,833,700 |
| 2025-07-09 | 76.830 | 77.000 | 75.500 | 76.680 | 73.634 | 2,117,400 |
| 2025-07-08 | 76.570 | 77.170 | 75.720 | 76.510 | 73.471 | 4,796,200 |
| 2025-07-07 | 77.250 | 77.940 | 75.910 | 76.550 | 73.509 | 1,969,900 |
| 2025-07-03 | 78.090 | 78.380 | 77.270 | 77.640 | 74.556 | 1,693,000 |
| 2025-07-02 | 76.680 | 78.270 | 75.490 | 78.220 | 75.113 | 2,185,400 |
| 2025-07-01 | 75.120 | 78.830 | 74.950 | 76.990 | 73.932 | 5,231,100 |
| 2025-06-30 | 73.160 | 73.970 | 72.230 | 73.820 | 70.888 | 2,266,300 |
| 2025-06-27 | 72.800 | 73.460 | 72.310 | 73.130 | 70.225 | 4,666,900 |
| 2025-06-26 | 71.690 | 72.560 | 71.370 | 72.310 | 69.438 | 1,247,400 |
| 2025-06-25 | 72.440 | 72.660 | 71.220 | 71.680 | 68.833 | 1,742,700 |
| 2025-06-24 | 70.930 | 73.020 | 70.760 | 72.580 | 69.697 | 3,272,600 |
| 2025-06-23 | 68.320 | 70.840 | 68.200 | 70.600 | 67.796 | 2,581,700 |
| 2025-06-20 | 68.360 | 68.850 | 67.890 | 68.630 | 65.904 | 2,353,200 |
| 2025-06-18 | 67.290 | 68.520 | 67.110 | 67.930 | 65.232 | 1,993,200 |
| 2025-06-17 | 69.160 | 69.530 | 67.450 | 67.500 | 64.819 | 2,892,500 |
| 2025-06-16 | 68.660 | 69.800 | 67.820 | 69.770 | 66.999 | 1,984,900 |
| 2025-06-13 | 68.920 | 69.450 | 67.430 | 67.810 | 65.116 | 1,689,600 |
| 2025-06-12 | 68.960 | 69.710 | 68.420 | 69.500 | 66.739 | 2,199,900 |
| 2025-06-11 | 69.250 | 69.550 | 68.730 | 69.040 | 66.298 | 2,498,600 |
| 2025-06-10 | 67.700 | 69.000 | 67.700 | 68.850 | 66.115 | 1,883,400 |
| 2025-06-09 | 66.530 | 67.850 | 66.300 | 67.570 | 64.886 | 1,677,400 |
| 2025-06-06 | 65.430 | 66.700 | 65.430 | 66.320 | 63.686 | 1,238,800 |
| 2025-06-05 | 65.180 | 66.160 | 65.060 | 65.180 | 62.591 | 1,445,400 |
| 2025-06-04 | 65.660 | 66.000 | 64.910 | 65.430 | 62.831 | 1,470,300 |
| 2025-06-03 | 65.450 | 66.010 | 64.850 | 65.680 | 63.071 | 1,113,800 |
| 2025-06-02 | 66.550 | 66.550 | 65.430 | 65.550 | 62.946 | 1,940,600 |
| 2025-05-30 | 66.750 | 67.200 | 66.000 | 66.710 | 64.060 | 2,145,400 |
| 2025-05-29 | 67.050 | 67.610 | 66.070 | 66.800 | 64.147 | 2,442,100 |
| 2025-05-28 | 67.380 | 67.720 | 66.150 | 66.280 | 63.647 | 1,182,500 |
| 2025-05-27 | 66.480 | 67.440 | 66.120 | 67.380 | 64.703 | 1,316,900 |
| 2025-05-23 | 64.740 | 66.140 | 64.740 | 65.830 | 63.215 | 1,341,000 |
| 2025-05-22 | 66.160 | 66.660 | 65.860 | 66.400 | 63.762 | 1,128,900 |
| 2025-05-21 | 67.320 | 67.760 | 66.250 | 66.280 | 63.647 | 1,626,800 |
| 2025-05-20 | 68.080 | 68.880 | 68.080 | 68.360 | 64.972 | 1,905,800 |
| 2025-05-19 | 66.660 | 68.320 | 66.570 | 68.180 | 64.801 | 3,027,200 |
| 2025-05-16 | 66.470 | 67.260 | 66.220 | 67.210 | 63.879 | 1,522,600 |
| 2025-05-15 | 65.260 | 66.520 | 64.860 | 66.470 | 63.176 | 2,150,100 |
| 2025-05-14 | 65.580 | 65.780 | 64.820 | 65.210 | 61.978 | 2,603,300 |
| 2025-05-13 | 65.670 | 66.590 | 65.150 | 65.830 | 62.568 | 2,330,100 |
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.