Hasbro, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 98.530 | 99.950 | 97.450 | 98.760 | 98.760 | 1,810,700 |
| 2026-10-15 | 96.580 | 100.05 | 96.580 | 98.410 | 98.410 | 2,390,200 |
| 2026-10-14 | 95.230 | 95.470 | 93.200 | 95.460 | 95.460 | 1,300,200 |
| 2026-10-13 | 95.900 | 96.380 | 94.440 | 95.940 | 95.940 | 1,762,100 |
| 2026-10-12 | 93.270 | 94.960 | 93.160 | 94.730 | 94.730 | 1,245,000 |
| 2026-10-09 | 92.630 | 94.400 | 92.160 | 93.320 | 93.320 | 1,138,600 |
| 2026-10-08 | 90.680 | 92.720 | 90.680 | 92.500 | 92.500 | 1,207,700 |
| 2026-10-07 | 90.630 | 92.230 | 90.030 | 90.750 | 90.750 | 1,356,800 |
| 2026-10-06 | 92.380 | 92.940 | 90.550 | 91.030 | 91.030 | 1,708,100 |
| 2026-10-05 | 89.650 | 92.430 | 89.650 | 92.380 | 92.380 | 2,127,000 |
| 2026-10-02 | 90.100 | 90.850 | 89.330 | 89.540 | 89.540 | 1,819,500 |
| 2026-10-01 | 87.680 | 91.620 | 86.850 | 89.980 | 89.980 | 3,380,500 |
| 2026-09-30 | 88.260 | 89.290 | 87.600 | 87.680 | 87.680 | 1,291,000 |
| 2026-09-29 | 89.750 | 90.090 | 87.570 | 88.260 | 88.260 | 1,766,400 |
| 2026-09-28 | 87.560 | 90.600 | 87.340 | 89.450 | 89.450 | 1,821,800 |
| 2026-09-25 | 87.100 | 88.300 | 86.570 | 88.090 | 88.090 | 1,562,000 |
| 2026-09-24 | 86.730 | 87.670 | 85.370 | 86.810 | 86.810 | 1,692,900 |
| 2026-09-23 | 86.320 | 86.840 | 85.400 | 86.520 | 86.520 | 1,985,600 |
| 2026-09-22 | 89.030 | 89.660 | 86.900 | 86.910 | 86.910 | 2,639,200 |
| 2026-09-21 | 87.260 | 88.390 | 86.350 | 87.720 | 87.720 | 1,459,400 |
| 2026-09-18 | 88.760 | 88.800 | 87.020 | 87.570 | 87.570 | 3,855,200 |
| 2026-09-17 | 90.740 | 90.740 | 88.740 | 88.760 | 88.760 | 1,109,000 |
| 2026-09-16 | 90.380 | 91.590 | 88.870 | 89.300 | 89.300 | 1,388,800 |
| 2026-09-15 | 90.760 | 91.020 | 89.220 | 90.210 | 90.210 | 1,532,900 |
| 2026-09-14 | 91.470 | 92.510 | 90.740 | 90.760 | 90.760 | 952,700 |
| 2026-09-11 | 91.660 | 93.030 | 91.390 | 91.540 | 91.540 | 1,071,400 |
| 2026-09-10 | 88.700 | 90.200 | 87.720 | 90.160 | 90.160 | 1,490,900 |
| 2026-09-09 | 89.680 | 90.470 | 88.870 | 88.970 | 88.970 | 1,142,200 |
| 2026-09-08 | 91.920 | 92.080 | 89.210 | 90.310 | 90.310 | 2,168,300 |
| 2026-09-04 | 92.150 | 93.360 | 91.010 | 92.530 | 92.530 | 1,256,000 |
| 2026-09-03 | 94.010 | 94.190 | 92.320 | 93.000 | 93.000 | 1,381,600 |
| 2026-09-02 | 93.430 | 94.220 | 92.630 | 93.500 | 93.500 | 1,220,900 |
| 2026-09-01 | 93.410 | 94.750 | 92.980 | 93.200 | 93.200 | 1,295,500 |
| 2026-08-31 | 93.940 | 94.580 | 93.250 | 94.100 | 94.100 | 1,344,200 |
| 2026-08-28 | 94.940 | 95.490 | 94.160 | 94.230 | 94.230 | 901,000 |
| 2026-08-27 | 95.680 | 95.790 | 93.990 | 94.180 | 94.180 | 927,700 |
| 2026-08-26 | 97.220 | 98.200 | 95.670 | 96.290 | 96.290 | 1,392,900 |
| 2026-08-25 | 94.870 | 97.200 | 94.460 | 96.740 | 96.740 | 1,463,300 |
| 2026-08-24 | 93.540 | 95.780 | 93.510 | 95.410 | 95.410 | 1,738,900 |
| 2026-08-21 | 94.150 | 94.460 | 93.300 | 93.540 | 93.540 | 1,977,500 |
| 2026-08-20 | 92.310 | 94.380 | 92.010 | 93.560 | 93.560 | 1,474,500 |
| 2026-08-19 | 93.680 | 94.950 | 93.030 | 93.330 | 93.330 | 1,127,500 |
| 2026-08-18 | 95.800 | 96.080 | 93.900 | 93.990 | 93.290 | 1,370,600 |
| 2026-08-17 | 96.160 | 96.710 | 94.810 | 95.050 | 94.342 | 1,235,200 |
| 2026-08-14 | 97.100 | 98.070 | 96.230 | 96.700 | 95.980 | 1,268,800 |
| 2026-08-13 | 95.750 | 96.980 | 94.350 | 96.700 | 95.980 | 1,053,900 |
| 2026-08-12 | 96.860 | 96.890 | 94.520 | 94.890 | 94.183 | 2,200,900 |
| 2026-08-11 | 94.500 | 97.890 | 94.270 | 97.040 | 96.317 | 2,123,500 |
| 2026-08-10 | 92.900 | 94.610 | 92.660 | 94.490 | 93.786 | 2,124,200 |
| 2026-08-07 | 92.260 | 93.850 | 91.670 | 93.520 | 92.824 | 1,028,400 |
| 2026-08-06 | 92.140 | 92.670 | 90.560 | 91.690 | 91.007 | 1,697,000 |
| 2026-08-05 | 91.950 | 92.840 | 90.740 | 91.160 | 90.481 | 1,089,900 |
| 2026-08-04 | 90.580 | 91.870 | 89.100 | 91.510 | 90.829 | 2,409,600 |
| 2026-08-03 | 94.230 | 95.130 | 91.370 | 91.470 | 90.789 | 1,884,300 |
| 2026-07-31 | 94.970 | 95.350 | 93.680 | 93.940 | 93.240 | 2,808,600 |
| 2026-07-30 | 94.490 | 95.220 | 93.040 | 94.530 | 93.826 | 1,263,500 |
| 2026-07-29 | 95.640 | 97.000 | 95.070 | 95.170 | 94.461 | 2,000,700 |
| 2026-07-28 | 92.000 | 96.440 | 91.400 | 96.340 | 95.623 | 4,063,200 |
| 2026-07-27 | 90.030 | 90.720 | 88.790 | 90.610 | 89.935 | 1,494,000 |
| 2026-07-24 | 87.430 | 89.000 | 87.250 | 88.790 | 88.129 | 1,675,800 |
Page 1 of 2 · 64 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.