Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	76.480	76.760	75.590	76.750	60.956	543,800
2020-08-06	77.380	77.660	76.540	76.890	61.067	707,800
2020-08-05	75.390	77.420	75.380	77.360	61.440	981,800
2020-08-04	74.250	75.220	73.930	74.860	59.455	1,140,500
2020-08-03	72.960	74.920	72.280	74.870	59.462	1,113,100
2020-07-31	72.530	72.860	71.070	72.760	57.787	1,111,300
2020-07-30	73.330	73.880	72.510	73.300	57.676	761,400
2020-07-29	72.860	74.580	72.130	74.030	58.250	1,123,000
2020-07-28	71.810	73.390	71.160	72.410	56.975	1,411,100
2020-07-27	75.040	75.400	70.780	71.840	56.527	5,159,500
2020-07-24	80.240	80.800	77.020	77.590	61.051	1,653,100
2020-07-23	79.560	80.800	79.120	79.800	62.790	858,500
2020-07-22	77.280	79.900	77.280	79.150	62.279	689,100
2020-07-21	79.030	80.730	78.600	78.830	62.027	910,800
2020-07-20	76.980	78.240	76.690	78.000	61.374	762,700
2020-07-17	77.830	78.960	77.050	77.490	60.972	789,400
2020-07-16	78.000	79.340	77.100	77.510	60.988	599,500
2020-07-15	75.400	78.680	75.140	78.330	61.633	765,200
2020-07-14	73.650	74.780	73.100	74.620	58.714	589,800
2020-07-13	75.000	75.430	72.760	73.610	57.919	649,300
2020-07-10	71.510	74.200	71.400	74.180	58.368	670,300
2020-07-09	73.100	73.490	71.010	71.500	56.259	1,182,700
2020-07-08	73.380	73.930	72.170	73.260	57.644	595,300
2020-07-07	74.640	74.670	73.160	73.540	57.864	680,000
2020-07-06	75.400	76.220	74.090	74.840	58.887	743,600
2020-07-02	76.400	76.980	74.330	74.600	58.698	692,600
2020-07-01	74.690	75.920	74.380	74.690	58.769	731,600
2020-06-30	73.290	75.250	72.400	74.950	58.974	981,400
2020-06-29	72.070	73.790	70.850	73.790	58.061	1,011,800
2020-06-26	70.100	70.820	69.440	70.610	55.559	3,389,700
2020-06-25	70.260	70.830	69.330	70.360	55.362	1,235,900
2020-06-24	72.890	72.900	70.180	70.940	55.819	999,100
2020-06-23	74.730	74.730	73.120	73.770	58.045	697,700
2020-06-22	71.510	73.180	70.370	73.140	57.550	1,204,900
2020-06-19	76.640	76.640	71.190	71.340	56.133	3,198,300
2020-06-18	75.510	76.710	74.960	75.160	59.139	755,000
2020-06-17	77.330	77.570	75.870	76.650	60.311	548,700
2020-06-16	78.070	78.390	75.550	77.110	60.673	680,900
2020-06-15	72.360	76.280	71.500	75.510	59.414	856,300
2020-06-12	73.580	74.540	72.140	74.300	58.462	800,400
2020-06-11	73.500	73.670	70.370	71.080	55.929	918,800
2020-06-10	79.090	79.090	75.970	76.120	59.894	813,800
2020-06-09	79.840	80.540	77.330	79.210	62.326	1,110,100
2020-06-08	81.780	83.990	81.550	83.920	66.032	1,153,000
2020-06-05	79.430	82.190	79.070	80.860	63.624	1,154,500
2020-06-04	76.630	77.990	75.690	77.060	60.634	927,000
2020-06-03	74.290	77.300	74.250	77.190	60.736	1,307,000
2020-06-02	73.120	74.820	72.910	73.320	57.691	1,050,600
2020-06-01	73.560	74.210	72.350	72.660	57.172	745,400
2020-05-29	74.200	74.300	72.550	73.510	57.841	1,642,000
2020-05-28	74.070	74.480	72.640	73.460	57.801	1,289,000
2020-05-27	73.610	74.960	72.240	73.350	57.715	1,102,400
2020-05-26	68.850	72.660	68.100	72.560	57.093	2,309,300
2020-05-22	68.680	68.930	66.470	66.690	52.474	1,010,100
2020-05-21	68.510	68.970	67.420	68.800	54.135	691,400
2020-05-20	69.030	69.330	68.170	68.860	54.182	677,400
2020-05-19	68.670	69.220	67.370	67.970	53.482	848,100
2020-05-18	67.000	69.490	66.800	68.260	53.710	1,264,900
2020-05-15	64.200	65.280	62.850	64.800	50.987	1,135,100
2020-05-14	62.200	64.830	60.200	64.620	50.846	1,064,700

← NewerPage 27 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.