Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	92.030	93.150	91.650	92.470	75.608	978,500
2021-10-14	89.170	92.030	88.950	91.350	74.693	1,066,800
2021-10-13	87.500	88.720	86.900	88.250	72.158	783,800
2021-10-12	88.880	89.450	87.000	88.050	71.994	647,500
2021-10-11	88.000	89.620	87.810	88.540	72.395	883,000
2021-10-08	89.710	90.760	89.710	90.000	73.589	695,700
2021-10-07	88.920	90.250	88.520	89.310	73.025	766,600
2021-10-06	86.570	88.020	86.300	87.910	71.880	597,600
2021-10-05	86.980	87.720	86.080	87.120	71.234	970,600
2021-10-04	89.540	89.540	86.050	86.650	70.850	1,008,900
2021-10-01	89.280	89.650	86.630	89.090	72.845	889,600
2021-09-30	92.650	92.660	88.820	89.220	72.951	1,430,100
2021-09-29	92.880	93.240	92.130	92.240	75.420	423,000
2021-09-28	93.980	94.290	91.730	92.520	75.649	696,700
2021-09-27	94.270	95.520	93.980	94.070	76.917	411,200
2021-09-24	94.280	95.380	93.930	94.430	77.211	417,900
2021-09-23	94.930	96.020	94.580	94.650	77.391	476,000
2021-09-22	92.860	94.490	91.430	94.310	77.113	859,700
2021-09-21	96.190	97.530	92.830	92.860	75.927	785,400
2021-09-20	96.700	97.280	94.850	95.600	78.168	830,600
2021-09-17	98.180	98.670	96.530	97.530	79.746	1,381,100
2021-09-16	98.220	99.090	97.770	98.740	80.735	500,100
2021-09-15	97.230	98.790	96.760	98.600	80.621	499,400
2021-09-14	97.810	97.810	96.700	97.480	79.705	433,600
2021-09-13	98.280	98.640	97.140	97.560	79.770	406,800
2021-09-10	98.360	99.020	97.760	98.020	80.146	361,300
2021-09-09	98.210	99.000	97.700	98.040	80.163	523,600
2021-09-08	100.22	100.65	97.890	98.110	80.220	435,300
2021-09-07	99.790	100.95	99.490	100.21	81.937	657,400
2021-09-03	99.090	99.410	98.410	99.360	81.242	249,300
2021-09-02	99.080	99.440	98.440	98.940	80.899	246,000
2021-09-01	98.540	99.770	98.060	98.850	80.825	390,100
2021-08-31	98.560	98.740	97.740	98.310	80.383	639,900
2021-08-30	98.990	99.520	98.190	98.330	80.400	322,900
2021-08-27	97.660	98.870	97.510	98.450	80.498	365,900
2021-08-26	98.340	98.850	97.720	97.930	80.073	383,000
2021-08-25	98.010	98.840	97.690	98.440	80.490	405,700
2021-08-24	96.940	98.450	96.900	97.660	79.852	405,200
2021-08-23	96.070	97.580	96.070	97.180	79.460	444,700
2021-08-20	95.100	96.380	94.910	95.840	78.364	463,100
2021-08-19	96.350	97.270	94.290	94.780	77.497	636,000
2021-08-18	96.950	97.210	95.900	95.950	78.454	464,200
2021-08-17	99.400	99.400	96.250	97.310	79.566	542,100
2021-08-16	99.850	100.77	99.480	99.980	81.749	548,100
2021-08-13	99.330	100.27	99.040	100.26	81.978	528,200
2021-08-12	98.980	99.350	98.410	99.070	81.005	678,500
2021-08-11	98.520	99.060	97.730	98.710	80.711	471,000
2021-08-10	98.070	99.030	97.790	98.680	80.686	339,300
2021-08-09	98.280	98.960	97.920	98.200	80.294	369,700
2021-08-06	99.220	99.950	97.680	97.990	80.122	573,500
2021-08-05	99.610	99.730	98.410	99.070	81.005	507,900
2021-08-04	100.34	101.01	99.150	99.560	81.406	553,900
2021-08-03	100.05	100.87	98.670	100.38	82.076	899,200
2021-08-02	100.07	101.60	99.470	99.650	81.479	637,500
2021-07-30	99.870	101.50	99.180	99.440	81.307	1,622,600
2021-07-29	100.51	100.76	99.360	100.49	81.610	970,400
2021-07-28	101.40	102.69	99.750	99.880	81.115	1,437,600
2021-07-27	102.82	103.46	100.34	101.37	82.325	1,496,100
2021-07-26	98.100	104.89	96.880	103.72	84.233	3,870,500
2021-07-23	93.680	93.680	91.680	92.410	75.048	1,105,300

← NewerPage 22 of 79 · 4,733 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.