Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	64.020	66.070	64.000	65.560	62.311	4,201,300
2025-05-09	61.820	62.700	61.450	61.520	58.471	1,335,100
2025-05-08	61.820	62.820	61.190	61.780	58.718	2,613,400
2025-05-07	61.410	61.670	60.640	61.430	58.386	1,636,800
2025-05-06	61.030	61.660	60.560	60.920	57.901	1,532,500
2025-05-05	61.290	61.960	60.330	61.190	58.158	1,481,100
2025-05-02	61.690	62.760	61.050	61.750	58.690	2,499,300
2025-05-01	61.710	62.060	60.670	60.710	57.701	1,715,100
2025-04-30	61.010	62.030	60.040	61.900	58.832	2,265,300
2025-04-29	61.060	62.240	60.650	61.570	58.519	2,248,900
2025-04-28	61.080	62.640	60.350	61.340	58.300	2,348,600
2025-04-25	61.850	61.850	59.850	60.990	57.968	3,857,600
2025-04-24	56.650	61.570	56.640	60.370	57.378	6,126,900
2025-04-23	53.660	55.340	52.310	52.690	50.079	3,866,800
2025-04-22	52.180	52.770	51.740	52.100	49.518	2,149,600
2025-04-21	51.910	52.160	50.550	51.540	48.986	1,988,800
2025-04-17	51.800	52.970	51.800	52.650	50.041	1,446,500
2025-04-16	52.490	52.910	51.330	51.880	49.309	1,401,100
2025-04-15	53.040	53.690	51.970	52.490	49.889	1,449,000
2025-04-14	52.820	53.560	52.290	53.350	50.706	1,546,400
2025-04-11	50.880	52.170	49.080	52.040	49.461	1,826,000
2025-04-10	53.810	54.350	49.790	51.000	48.473	2,461,900
2025-04-09	50.180	55.550	49.000	55.180	52.446	3,401,600
2025-04-08	55.000	55.500	50.400	50.710	48.197	3,551,400
2025-04-07	52.110	55.570	51.330	53.170	50.535	3,528,200
2025-04-04	52.840	54.500	51.120	53.960	51.286	3,044,000
2025-04-03	58.800	59.020	53.810	54.990	52.265	4,110,600
2025-04-02	61.700	62.910	61.440	62.690	59.583	968,400
2025-04-01	61.320	62.170	60.940	62.140	59.061	1,165,300
2025-03-31	60.510	61.590	59.890	61.490	58.443	1,673,300
2025-03-28	61.370	61.610	60.430	60.590	57.587	887,400
2025-03-27	61.620	61.770	60.800	61.380	58.338	750,900
2025-03-26	61.170	61.980	61.000	61.490	58.443	1,309,800
2025-03-25	61.740	61.750	60.600	61.040	58.015	1,486,400
2025-03-24	60.830	61.830	60.760	61.600	58.547	1,175,100
2025-03-21	60.040	60.990	58.820	60.570	57.568	5,505,500
2025-03-20	60.380	61.560	59.840	60.380	57.388	2,746,700
2025-03-19	60.120	60.780	59.660	60.620	57.616	1,523,700
2025-03-18	60.260	60.530	59.660	59.960	56.989	1,501,000
2025-03-17	59.560	60.660	59.520	60.220	57.236	1,533,100
2025-03-14	60.230	60.230	59.040	59.790	56.827	1,902,400
2025-03-13	61.700	62.230	59.100	59.300	56.361	2,173,000
2025-03-12	62.810	63.570	61.600	61.860	58.794	2,113,300
2025-03-11	63.930	64.190	62.650	62.950	59.830	2,106,000
2025-03-10	64.040	65.710	63.590	63.930	60.762	1,723,300
2025-03-07	63.330	65.040	62.970	64.350	61.161	2,190,100
2025-03-06	62.830	63.930	62.500	63.510	60.363	1,373,800
2025-03-05	61.810	63.320	61.550	63.040	59.916	1,833,800
2025-03-04	63.680	63.840	61.790	61.810	58.747	2,325,300
2025-03-03	64.410	65.150	63.460	63.690	60.534	1,716,600
2025-02-28	65.930	66.160	64.290	65.110	61.218	2,232,400
2025-02-27	67.470	67.940	65.890	66.010	62.064	1,906,800
2025-02-26	68.820	68.970	67.890	68.020	63.954	1,291,100
2025-02-25	66.960	69.160	66.780	68.550	64.452	2,016,200
2025-02-24	67.560	67.690	65.260	67.050	63.042	2,109,700
2025-02-21	68.770	69.230	67.080	67.560	63.522	3,172,800
2025-02-20	64.100	70.040	63.760	69.060	64.932	5,552,900
2025-02-19	60.800	61.510	60.200	61.140	57.485	2,049,100
2025-02-18	60.820	61.280	60.190	61.250	57.589	2,027,500
2025-02-14	60.080	60.970	60.080	60.820	57.185	1,170,100

← NewerPage 7 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.