Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	96.750	99.850	95.730	98.350	79.324	1,256,700
2021-04-26	97.210	97.590	95.590	97.020	78.251	987,300
2021-04-23	99.370	100.51	96.770	97.150	78.356	891,200
2021-04-22	97.660	98.960	97.150	98.480	79.429	673,400
2021-04-21	96.750	98.450	96.570	97.690	78.792	616,300
2021-04-20	98.170	98.260	96.150	96.730	78.017	771,300
2021-04-19	98.000	98.670	96.880	98.010	79.050	644,700
2021-04-16	99.500	99.650	97.970	98.000	79.042	1,016,600
2021-04-15	100.32	100.36	98.840	99.010	79.856	845,300
2021-04-14	98.260	100.29	97.390	99.990	80.647	1,069,300
2021-04-13	96.630	100.47	95.670	98.840	79.719	1,723,200
2021-04-12	94.790	97.270	94.360	97.110	78.324	737,700
2021-04-09	96.330	96.830	94.730	95.240	76.816	718,000
2021-04-08	97.480	97.650	94.940	96.210	77.598	1,743,600
2021-04-07	96.060	97.500	95.950	97.190	78.388	603,300
2021-04-06	95.480	96.550	95.050	95.770	77.243	750,700
2021-04-05	95.700	96.450	94.880	95.550	77.066	811,800
2021-04-01	96.250	97.320	95.000	95.460	76.993	878,700
2021-03-31	97.000	97.260	95.610	96.120	77.525	1,411,500
2021-03-30	97.820	98.400	96.510	96.880	78.138	973,300
2021-03-29	98.000	98.650	96.950	97.900	78.961	608,500
2021-03-26	98.490	99.490	97.760	98.500	79.445	628,900
2021-03-25	94.630	98.870	94.580	98.350	79.324	756,100
2021-03-24	96.940	98.200	95.620	95.630	77.130	770,300
2021-03-23	96.560	97.320	96.130	96.750	78.033	737,000
2021-03-22	96.630	98.040	95.710	96.850	78.114	811,600
2021-03-19	95.200	96.360	94.280	95.930	77.372	2,762,400
2021-03-18	94.910	97.450	94.670	95.530	77.049	713,000
2021-03-17	96.690	97.400	92.760	94.970	76.598	1,135,500
2021-03-16	97.840	98.000	96.340	97.410	78.566	690,600
2021-03-15	95.220	97.680	94.990	97.410	78.566	717,500
2021-03-12	95.120	95.380	94.030	94.890	76.533	763,600
2021-03-11	96.580	97.630	94.480	94.880	76.525	927,800
2021-03-10	96.490	97.110	95.150	96.760	78.042	661,400
2021-03-09	97.760	98.950	95.560	95.820	77.283	1,167,100
2021-03-08	94.640	98.250	94.190	97.290	78.469	715,800
2021-03-05	92.960	95.100	91.530	94.790	76.453	802,200
2021-03-04	93.050	93.580	90.320	92.240	74.396	1,017,100
2021-03-03	95.500	95.600	92.880	93.030	75.033	617,500
2021-03-02	95.430	95.910	93.360	95.290	76.856	753,500
2021-03-01	94.140	96.180	93.560	95.060	76.670	1,000,100
2021-02-26	92.270	95.070	92.000	93.710	75.582	2,478,700
2021-02-25	91.160	94.050	89.190	91.840	74.073	1,880,900
2021-02-24	91.110	92.330	90.360	90.910	73.323	889,800
2021-02-23	91.700	92.240	90.550	91.380	73.702	850,300
2021-02-22	89.650	91.970	89.360	91.760	74.009	808,400
2021-02-19	92.230	92.440	89.960	90.000	72.589	705,000
2021-02-18	90.050	91.880	90.050	91.430	73.743	509,100
2021-02-17	89.640	91.200	89.160	90.880	73.299	750,700
2021-02-16	91.600	92.600	89.380	89.430	72.130	894,900
2021-02-12	90.550	91.540	90.250	91.480	73.783	717,300
2021-02-11	92.100	92.610	90.160	90.650	73.114	1,068,700
2021-02-10	90.840	93.490	89.750	92.290	74.436	1,447,600
2021-02-09	92.950	93.300	90.590	90.740	73.186	1,355,500
2021-02-08	99.610	99.680	92.410	93.150	75.130	2,631,700
2021-02-05	97.380	98.460	96.030	97.280	78.461	1,244,400
2021-02-04	96.440	97.850	96.000	96.870	78.130	633,900
2021-02-03	95.670	96.940	94.630	96.500	77.832	645,200
2021-02-02	94.960	96.480	94.050	95.490	77.017	757,000
2021-02-01	93.750	94.540	92.750	94.360	76.106	418,800

← NewerPage 24 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.