Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	94.200	94.200	92.860	93.240	75.722	393,900
2021-07-21	94.370	95.290	93.840	94.220	76.518	421,900
2021-07-20	92.160	94.390	91.910	94.000	76.339	654,000
2021-07-19	93.040	93.450	90.820	91.800	74.553	796,800
2021-07-16	94.570	94.850	93.610	94.040	76.372	678,100
2021-07-15	97.730	97.850	94.510	94.800	76.989	1,006,200
2021-07-14	97.650	98.420	97.300	97.790	79.417	624,800
2021-07-13	98.160	98.320	97.280	97.570	79.239	480,500
2021-07-12	97.590	98.260	97.220	98.150	79.710	341,800
2021-07-09	97.630	98.250	97.220	97.980	79.572	431,000
2021-07-08	96.190	97.230	95.390	96.890	78.686	591,100
2021-07-07	95.750	97.110	95.530	96.930	78.719	498,600
2021-07-06	96.460	96.690	94.570	95.620	77.655	498,100
2021-07-02	95.650	96.840	95.530	96.650	78.491	686,600
2021-07-01	94.900	95.780	94.850	95.340	77.428	568,600
2021-06-30	94.210	94.600	93.670	94.520	76.762	826,800
2021-06-29	93.970	94.620	93.530	94.000	76.339	906,000
2021-06-28	94.000	94.570	93.370	93.610	76.023	815,200
2021-06-25	93.330	93.700	92.800	93.540	75.966	688,500
2021-06-24	92.940	93.780	92.880	93.180	75.673	568,800
2021-06-23	92.990	93.350	92.510	92.710	75.292	671,700
2021-06-22	92.110	93.180	91.050	92.870	75.422	595,900
2021-06-21	91.260	92.760	90.800	92.160	74.845	677,100
2021-06-18	91.050	92.000	90.550	91.030	73.927	1,126,400
2021-06-17	93.990	94.140	90.810	91.840	74.585	923,300
2021-06-16	95.070	95.070	93.620	94.000	76.339	642,100
2021-06-15	95.380	95.440	94.430	95.120	77.249	573,600
2021-06-14	97.230	97.630	94.940	95.500	77.557	727,500
2021-06-11	96.300	97.640	96.060	97.470	79.157	644,000
2021-06-10	95.630	96.490	95.210	96.220	78.142	429,000
2021-06-09	96.750	96.800	95.330	95.400	77.476	317,400
2021-06-08	95.160	96.800	94.410	96.370	78.264	429,300
2021-06-07	95.620	95.650	94.470	94.750	76.948	399,200
2021-06-04	95.640	95.830	94.140	95.240	77.346	549,200
2021-06-03	95.490	95.750	94.150	95.570	77.614	768,600
2021-06-02	96.400	96.660	94.950	95.460	77.525	668,500
2021-06-01	96.500	96.760	95.600	96.290	78.199	523,300
2021-05-28	96.430	96.430	95.200	95.970	77.939	425,100
2021-05-27	94.980	96.180	94.760	95.920	77.899	1,160,500
2021-05-26	94.300	95.000	94.040	94.830	77.013	433,000
2021-05-25	94.430	94.880	93.890	94.040	76.372	489,500
2021-05-24	94.450	94.450	93.670	94.120	76.437	437,500
2021-05-21	94.660	95.180	93.940	94.060	76.388	600,800
2021-05-20	93.540	95.000	93.200	94.800	76.989	568,200
2021-05-19	94.370	94.670	92.750	93.840	76.209	745,600
2021-05-18	96.020	96.480	94.920	94.980	77.135	641,800
2021-05-17	96.360	96.430	94.870	96.080	78.029	708,000
2021-05-14	96.060	97.060	95.420	96.300	78.207	728,600
2021-05-13	94.950	97.100	94.950	96.310	78.215	550,400
2021-05-12	98.170	98.710	94.580	94.760	76.957	705,800
2021-05-11	99.240	100.03	97.830	98.210	79.758	682,900
2021-05-10	99.760	101.10	99.060	99.390	80.717	700,000
2021-05-07	99.750	100.42	99.110	99.150	80.522	583,400
2021-05-06	99.790	100.12	98.700	99.430	80.749	637,000
2021-05-05	98.110	99.750	98.040	99.380	80.709	534,400
2021-05-04	99.440	99.540	97.820	98.200	79.750	669,500
2021-05-03	99.710	100.48	98.460	99.360	80.692	837,200
2021-04-30	98.240	99.470	98.130	99.450	80.765	1,035,600
2021-04-29	98.810	99.510	98.020	99.090	79.921	756,700
2021-04-28	98.610	98.610	96.770	98.000	79.042	703,900

← NewerPage 23 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.