Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	60.080	60.970	60.080	60.820	57.185	1,170,100
2025-02-13	60.210	60.470	59.610	60.250	56.649	1,227,900
2025-02-12	59.330	59.770	58.860	59.720	56.150	943,500
2025-02-11	59.250	60.380	59.230	60.090	56.498	1,345,000
2025-02-10	59.360	60.340	58.700	59.410	55.859	1,293,100
2025-02-07	59.790	59.790	58.650	59.050	55.520	1,104,100
2025-02-06	59.710	60.060	58.820	59.650	56.084	1,375,000
2025-02-05	58.720	60.070	58.010	58.900	55.379	2,342,300
2025-02-04	56.640	57.280	56.410	57.150	53.734	1,226,600
2025-02-03	56.490	57.330	55.510	56.640	53.254	1,544,800
2025-01-31	59.560	59.560	57.460	57.840	54.383	1,322,700
2025-01-30	58.710	59.710	58.710	59.560	56.000	1,041,000
2025-01-29	58.400	59.000	57.920	58.550	55.050	739,200
2025-01-28	58.600	59.240	58.210	58.290	54.806	926,200
2025-01-27	57.530	58.890	57.530	58.730	55.219	1,334,800
2025-01-24	57.810	57.820	57.210	57.420	53.988	701,800
2025-01-23	57.000	57.660	56.800	57.540	54.101	1,713,300
2025-01-22	57.650	57.920	56.910	57.250	53.828	948,200
2025-01-21	57.850	58.500	57.590	57.930	54.467	1,135,900
2025-01-17	58.290	58.290	57.000	57.340	53.913	1,175,400
2025-01-16	56.220	57.820	55.750	57.740	54.289	1,503,900
2025-01-15	56.920	57.530	55.590	56.160	52.803	1,199,400
2025-01-14	57.310	57.350	56.330	56.620	53.236	1,428,500
2025-01-13	56.900	57.600	56.380	57.400	53.969	1,264,000
2025-01-10	56.860	57.430	56.660	57.040	53.630	1,167,900
2025-01-08	57.030	57.170	56.000	57.110	53.696	1,239,500
2025-01-07	57.340	57.810	56.750	57.110	53.696	1,983,000
2025-01-06	57.230	58.050	56.600	56.890	53.489	1,324,700
2025-01-03	56.720	58.150	56.410	56.800	53.405	1,125,000
2025-01-02	56.530	56.830	55.780	56.430	53.057	1,675,500
2024-12-31	55.740	56.320	55.670	55.910	52.568	1,018,200
2024-12-30	56.510	56.510	55.560	55.710	52.380	1,390,400
2024-12-27	57.000	57.360	56.560	56.700	53.311	1,139,300
2024-12-26	56.630	57.570	56.460	57.000	53.593	1,029,400
2024-12-24	56.800	57.280	56.100	57.150	53.734	696,100
2024-12-23	57.010	57.330	56.480	56.780	53.386	1,495,700
2024-12-20	56.450	57.900	56.430	57.580	54.138	5,977,300
2024-12-19	58.220	58.650	56.470	56.510	53.132	1,896,400
2024-12-18	60.020	60.570	58.050	58.110	54.637	1,660,800
2024-12-17	60.480	60.830	59.750	60.150	56.555	1,753,300
2024-12-16	61.700	61.890	60.110	60.820	57.185	2,185,900
2024-12-13	63.770	64.000	61.440	61.760	58.068	1,971,900
2024-12-12	63.700	64.690	63.330	64.050	60.221	2,121,000
2024-12-11	65.810	66.000	64.340	64.380	60.532	1,752,500
2024-12-10	64.910	65.860	64.800	65.360	61.453	1,044,100
2024-12-09	66.150	66.720	64.880	64.980	61.096	1,218,700
2024-12-06	67.250	67.470	65.880	65.980	62.036	1,559,900
2024-12-05	67.430	67.830	66.650	67.100	63.089	1,666,400
2024-12-04	65.340	67.500	65.270	67.260	63.240	2,165,400
2024-12-03	64.630	65.460	64.430	65.320	61.416	1,130,800
2024-12-02	65.150	66.180	64.250	64.730	60.861	1,414,600
2024-11-29	66.000	66.290	64.630	65.150	61.256	1,492,300
2024-11-27	64.480	64.610	63.480	63.890	60.071	1,017,800
2024-11-26	64.010	64.050	62.880	64.000	60.174	1,631,200
2024-11-25	63.070	65.070	63.000	64.350	60.504	2,000,600
2024-11-22	61.910	62.600	61.840	62.520	58.783	2,107,500
2024-11-21	61.900	62.150	61.490	61.910	58.209	1,495,500
2024-11-20	60.630	61.880	60.510	61.850	58.153	1,570,400
2024-11-19	61.200	61.960	60.840	61.760	57.410	1,341,400
2024-11-18	62.300	62.470	61.580	61.690	57.345	1,484,100

← NewerPage 8 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.