HAS Hasbro, Inc.
Stock · NasdaqGS · United States · Consumer Cyclical · US4180561072
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Hasbro, Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 16:04. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 17 Nov 2025 – 21 Nov 2025 | 77.76 | 79.30 | 74.78 | 79.20 | +1.92% | 10,514,000 | 0.7000 |
| 10 Nov 2025 – 14 Nov 2025 | 77.15 | 79.81 | 76.61 | 77.71 | +1.49% | 8,635,400 | |
| 03 Nov 2025 – 07 Nov 2025 | 75.98 | 78.00 | 74.81 | 76.57 | +0.34% | 9,322,700 | |
| 27 Oct 2025 – 31 Oct 2025 | 77.53 | 78.98 | 75.82 | 76.31 | -0.51% | 10,390,200 | |
| 20 Oct 2025 – 24 Oct 2025 | 75.00 | 80.04 | 69.50 | 76.70 | +2.53% | 14,018,100 | |
| 13 Oct 2025 – 17 Oct 2025 | 71.95 | 74.90 | 71.25 | 74.81 | +5.44% | 6,656,000 | |
| 06 Oct 2025 – 10 Oct 2025 | 75.83 | 76.42 | 70.91 | 70.95 | -6.51% | 6,582,100 | |
| 29 Sep 2025 – 03 Oct 2025 | 76.52 | 77.16 | 73.96 | 75.89 | +0.40% | 10,824,700 | |
| 22 Sep 2025 – 26 Sep 2025 | 74.15 | 75.65 | 73.70 | 75.59 | +1.94% | 7,456,400 | |
| 15 Sep 2025 – 19 Sep 2025 | 78.61 | 78.61 | 72.97 | 74.15 | -5.40% | 9,323,300 | |
| 08 Sep 2025 – 12 Sep 2025 | 79.79 | 80.11 | 77.13 | 78.38 | -1.69% | 6,928,500 | |
| 02 Sep 2025 – 05 Sep 2025 | 79.90 | 81.28 | 78.78 | 79.73 | -1.77% | 5,792,900 | |
| 25 Aug 2025 – 29 Aug 2025 | 81.43 | 82.19 | 80.57 | 81.17 | -0.83% | 6,272,700 | |
| 18 Aug 2025 – 22 Aug 2025 | 81.14 | 82.05 | 78.50 | 81.85 | +0.88% | 6,165,000 | 0.7000 |
| 11 Aug 2025 – 15 Aug 2025 | 77.40 | 81.31 | 77.09 | 81.14 | +4.71% | 10,727,100 | |
| 04 Aug 2025 – 08 Aug 2025 | 75.23 | 78.28 | 74.88 | 77.49 | +3.83% | 10,152,100 | |
| 28 Jul 2025 – 01 Aug 2025 | 75.72 | 77.42 | 74.05 | 74.63 | -0.47% | 12,475,800 | |
| 21 Jul 2025 – 25 Jul 2025 | 77.90 | 78.82 | 73.86 | 74.98 | -3.64% | 18,249,500 | |
| 14 Jul 2025 – 18 Jul 2025 | 75.30 | 77.93 | 74.52 | 77.81 | +3.24% | 8,665,300 | |
| 07 Jul 2025 – 11 Jul 2025 | 77.25 | 77.94 | 75.11 | 75.37 | -2.92% | 12,455,800 | |
| 30 Jun 2025 – 03 Jul 2025 | 73.16 | 78.83 | 72.23 | 77.64 | +6.17% | 11,375,800 | |
| 23 Jun 2025 – 27 Jun 2025 | 68.32 | 73.46 | 68.20 | 73.13 | +6.56% | 13,511,300 | |
| 16 Jun 2025 – 20 Jun 2025 | 68.66 | 69.80 | 67.11 | 68.63 | +1.21% | 9,223,800 | |
| 09 Jun 2025 – 13 Jun 2025 | 66.53 | 69.71 | 66.30 | 67.81 | +2.25% | 9,948,900 | |
| 02 Jun 2025 – 06 Jun 2025 | 66.55 | 66.70 | 64.85 | 66.32 | -0.58% | 7,208,900 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 119.54 USD
- Market cap
- 16.7B
- Dividend yield
- 2.34%
- 5-year average yield
- 3.84%
- Payout ratio
- 42%
- Last dividend
- 0.7000 USD · 18 Nov 2026
- Next ex-dividend date
- 18 Nov 2026
- Exchange
- NasdaqGS
- Country
- United States
- Sector
- Consumer Cyclical
- Industry
- Leisure
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 19 Aug 2026 | 0.7000 USD |
| 01 Jun 2026 | 0.7000 USD |
| 18 Feb 2026 | 0.7000 USD |
| 19 Nov 2025 | 0.7000 USD |
| 20 Aug 2025 | 0.7000 USD |
| 21 May 2025 | 0.7000 USD |
| 03 Mar 2025 | 0.7000 USD |
| 20 Nov 2024 | 0.7000 USD |
| 21 Aug 2024 | 0.7000 USD |
| 30 Apr 2024 | 0.7000 USD |
| 31 Jan 2024 | 0.7000 USD |
| 31 Oct 2023 | 0.7000 USD |
Follow HAS and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.