Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	83.530	84.100	82.010	82.400	65.978	839,700
2020-10-30	82.700	83.440	81.690	82.720	66.234	1,198,400
2020-10-29	83.410	84.870	82.200	83.870	66.610	1,015,900
2020-10-28	83.650	84.550	81.720	84.040	66.745	1,717,000
2020-10-27	84.090	86.400	82.670	85.100	67.587	2,330,000
2020-10-26	87.020	87.900	82.250	83.400	66.237	3,951,200
2020-10-23	91.950	92.950	91.000	92.000	73.067	1,972,000
2020-10-22	87.270	89.910	86.560	89.820	71.336	1,165,900
2020-10-21	86.500	87.780	86.230	86.950	69.057	669,400
2020-10-20	87.240	88.090	86.310	86.660	68.826	548,200
2020-10-19	88.510	88.880	86.120	86.550	68.739	711,900
2020-10-16	86.880	87.850	86.160	87.600	69.573	636,100
2020-10-15	85.020	87.040	84.900	86.810	68.945	492,100
2020-10-14	87.380	88.140	85.750	85.850	68.183	607,000
2020-10-13	87.830	87.830	86.220	86.890	69.009	644,200
2020-10-12	89.440	89.660	87.050	87.740	69.684	708,600
2020-10-09	88.150	90.000	88.110	89.160	70.812	836,100
2020-10-08	85.310	88.000	85.020	87.960	69.859	742,000
2020-10-07	84.290	85.170	83.660	84.930	67.452	521,300
2020-10-06	83.920	84.990	82.780	83.050	65.959	815,900
2020-10-05	83.200	84.580	82.840	83.090	65.991	808,700
2020-10-02	81.370	84.130	80.240	82.970	65.896	812,400
2020-10-01	82.990	84.610	82.380	82.950	65.880	765,300
2020-09-30	84.030	85.820	82.290	82.720	65.697	1,427,800
2020-09-29	79.180	81.900	78.840	81.240	64.522	941,600
2020-09-28	78.000	78.650	77.290	78.250	62.147	482,400
2020-09-25	76.050	77.230	75.400	76.970	61.130	693,700
2020-09-24	77.260	77.450	75.270	76.160	60.487	702,500
2020-09-23	77.920	79.750	76.780	76.880	61.059	987,500
2020-09-22	76.120	77.570	75.250	75.450	59.923	716,800
2020-09-21	78.420	78.530	75.600	76.070	60.416	1,066,900
2020-09-18	80.290	81.970	79.510	79.910	63.465	1,765,700
2020-09-17	77.220	80.590	77.100	80.410	63.862	1,257,000
2020-09-16	76.780	80.010	76.650	78.510	62.353	1,105,500
2020-09-15	77.430	78.440	76.400	77.410	61.480	1,169,500
2020-09-14	78.730	80.430	77.100	77.180	61.297	1,099,800
2020-09-11	79.290	79.290	78.060	78.650	62.465	782,200
2020-09-10	79.050	80.000	78.200	78.570	62.401	1,098,500
2020-09-09	78.500	79.500	76.770	78.370	62.242	1,463,900
2020-09-08	77.480	79.190	77.160	78.090	62.020	869,900
2020-09-04	80.710	81.000	78.200	79.060	62.790	613,400
2020-09-03	82.650	83.260	79.260	80.010	63.545	755,800
2020-09-02	82.930	83.140	80.900	82.560	65.570	646,000
2020-09-01	78.570	81.930	78.000	81.900	65.046	711,100
2020-08-31	80.590	80.600	78.500	78.940	62.695	750,400
2020-08-28	81.000	81.360	79.500	80.940	64.283	689,100
2020-08-27	79.470	82.080	79.410	80.680	64.077	658,300
2020-08-26	79.800	80.000	78.440	79.450	63.100	483,100
2020-08-25	80.650	80.650	78.850	79.380	63.044	452,800
2020-08-24	77.140	80.300	76.530	79.940	63.489	517,000
2020-08-21	77.340	77.920	76.330	76.820	61.011	591,100
2020-08-20	78.040	78.200	76.460	77.450	61.512	500,000
2020-08-19	78.940	79.940	78.290	78.590	62.417	363,300
2020-08-18	78.210	78.930	77.510	78.650	62.465	462,900
2020-08-17	79.750	79.750	77.980	78.390	62.258	546,700
2020-08-14	79.350	80.170	78.570	79.630	63.243	473,400
2020-08-13	79.330	79.940	78.680	78.940	62.695	476,900
2020-08-12	79.310	80.390	78.460	79.820	63.394	732,600
2020-08-11	79.650	80.450	78.470	78.720	62.520	664,600
2020-08-10	77.170	79.050	76.700	78.970	62.719	787,600

← NewerPage 26 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.