Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	94.260	95.320	93.020	93.820	75.122	726,700
2021-01-28	93.880	95.620	93.360	95.140	76.179	1,059,900
2021-01-27	94.240	95.340	91.260	93.290	74.697	1,162,600
2021-01-26	96.850	96.850	93.070	95.190	76.219	1,081,400
2021-01-25	97.470	98.450	95.320	95.830	76.731	638,000
2021-01-22	96.780	97.760	95.480	97.480	78.052	437,900
2021-01-21	94.890	97.950	94.310	97.000	77.668	706,500
2021-01-20	95.910	96.670	94.120	94.740	75.858	664,900
2021-01-19	97.580	97.680	94.760	96.290	77.100	769,200
2021-01-15	98.420	98.560	96.180	97.200	77.828	1,018,100
2021-01-14	99.540	101.24	98.990	99.210	79.438	1,058,800
2021-01-13	98.720	99.600	98.230	99.250	79.470	640,800
2021-01-12	97.000	99.630	96.530	99.120	79.366	843,600
2021-01-11	96.500	97.930	96.130	96.850	77.548	575,500
2021-01-08	95.260	97.530	95.010	97.260	77.876	908,900
2021-01-07	95.430	95.590	94.250	94.790	75.898	646,900
2021-01-06	93.000	95.480	93.000	94.490	75.658	693,700
2021-01-05	92.210	94.270	92.000	93.180	74.609	537,700
2021-01-04	93.740	93.740	90.390	91.960	73.633	990,000
2020-12-31	93.750	94.190	92.800	93.540	74.898	559,200
2020-12-30	93.310	94.840	93.010	94.000	75.266	507,400
2020-12-29	93.780	93.800	92.210	93.380	74.770	459,600
2020-12-28	93.510	94.150	92.830	93.340	74.737	476,100
2020-12-24	93.220	93.340	92.010	93.150	74.585	201,000
2020-12-23	92.990	93.450	91.840	92.750	74.265	671,600
2020-12-22	93.690	94.240	92.250	92.380	73.969	583,300
2020-12-21	92.650	94.800	91.330	93.600	74.946	1,095,500
2020-12-18	93.750	94.300	92.000	93.810	75.114	1,873,700
2020-12-17	94.760	96.070	93.030	93.210	74.633	934,500
2020-12-16	92.200	95.560	92.000	94.760	75.874	1,485,500
2020-12-15	90.880	92.760	89.140	92.250	73.865	1,001,300
2020-12-14	90.170	91.320	89.490	90.110	72.151	682,700
2020-12-11	88.180	89.500	87.520	89.000	71.262	889,400
2020-12-10	88.180	89.280	87.700	88.680	71.006	783,700
2020-12-09	91.050	91.540	88.430	88.760	71.070	1,366,700
2020-12-08	89.020	91.110	88.840	89.720	71.839	702,000
2020-12-07	90.670	90.990	89.400	89.570	71.719	1,079,300
2020-12-04	92.900	93.710	90.920	91.070	72.920	1,477,800
2020-12-03	93.900	95.220	92.360	92.660	74.193	907,300
2020-12-02	94.770	94.970	91.300	93.930	75.210	1,192,100
2020-12-01	94.340	97.130	93.800	96.190	77.019	1,914,000
2020-11-30	92.010	93.250	90.690	93.030	74.489	1,223,400
2020-11-27	91.890	93.200	91.490	92.320	73.921	227,900
2020-11-25	91.550	92.340	90.900	92.140	73.777	587,300
2020-11-24	93.440	94.000	91.810	92.100	73.745	1,144,700
2020-11-23	93.220	93.740	91.880	92.620	74.161	679,300
2020-11-20	91.470	93.400	90.740	93.020	74.481	832,900
2020-11-19	91.670	92.560	90.240	91.750	73.464	628,300
2020-11-18	91.940	94.300	90.990	92.080	73.729	1,032,200
2020-11-17	90.480	92.470	89.270	91.890	73.576	641,800
2020-11-16	89.860	90.940	87.780	90.890	72.776	891,800
2020-11-13	84.830	88.670	84.820	87.720	70.238	1,152,500
2020-11-12	86.380	86.380	83.340	84.220	67.435	700,700
2020-11-11	86.330	87.430	85.650	86.530	69.285	981,900
2020-11-10	85.720	87.220	84.750	85.650	68.580	947,800
2020-11-09	88.080	88.730	85.060	85.400	68.380	1,742,700
2020-11-06	84.480	85.460	83.180	84.340	67.531	588,900
2020-11-05	83.960	84.490	83.020	84.100	67.339	818,800
2020-11-04	84.100	84.640	82.230	82.380	65.962	839,300
2020-11-03	83.660	85.330	82.340	84.710	67.827	755,200

← NewerPage 25 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.