Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	65.800	65.800	62.010	62.840	49.445	1,063,900
2020-05-12	68.790	68.810	65.500	65.540	51.570	819,700
2020-05-11	69.090	69.460	67.500	68.600	53.977	772,700
2020-05-08	68.990	69.920	68.220	69.700	54.843	719,200
2020-05-07	66.950	68.930	66.820	68.380	53.804	911,900
2020-05-06	67.440	68.940	65.800	65.890	51.845	1,229,400
2020-05-05	70.490	70.650	67.140	67.210	52.884	1,212,700
2020-05-04	68.000	69.100	66.620	69.070	54.347	1,120,000
2020-05-01	70.650	70.980	68.240	68.730	54.080	1,742,400
2020-04-30	72.770	73.970	70.560	72.210	56.818	1,860,600
2020-04-29	75.910	76.480	72.450	72.910	56.834	3,835,300
2020-04-28	78.460	80.490	77.300	77.860	60.692	1,926,500
2020-04-27	75.700	77.400	75.600	76.760	59.835	1,045,700
2020-04-24	73.450	75.260	71.750	74.870	58.361	1,540,000
2020-04-23	74.110	74.690	72.680	72.760	56.717	1,209,400
2020-04-22	73.660	74.850	73.230	74.150	57.800	787,300
2020-04-21	73.580	75.650	72.070	72.340	56.389	1,267,700
2020-04-20	74.490	77.370	74.250	75.680	58.993	1,045,800
2020-04-17	76.510	76.510	74.030	75.200	58.619	1,306,700
2020-04-16	72.250	73.840	71.360	73.010	56.912	1,349,700
2020-04-15	70.970	72.190	70.080	71.530	55.758	1,598,100
2020-04-14	75.400	76.740	73.970	74.660	58.198	1,306,900
2020-04-13	75.100	75.730	72.220	74.220	57.855	1,003,700
2020-04-09	75.220	78.250	74.260	75.670	58.985	1,507,900
2020-04-08	75.060	75.930	72.670	74.150	57.800	1,194,000
2020-04-07	74.720	75.580	73.100	74.410	58.003	1,919,200
2020-04-06	70.990	72.430	69.750	71.200	55.501	1,250,700
2020-04-03	70.590	72.150	66.470	66.940	52.180	1,628,400
2020-04-02	69.840	71.220	68.260	70.430	54.900	1,468,600
2020-04-01	68.040	72.170	67.250	70.080	54.628	2,343,100
2020-03-31	70.800	72.760	70.280	71.550	55.773	2,456,300
2020-03-30	65.210	72.600	65.000	71.480	55.719	1,841,500
2020-03-27	64.060	67.290	63.710	65.640	51.167	1,322,400
2020-03-26	66.650	71.220	65.080	68.290	53.232	1,758,700
2020-03-25	63.820	69.260	62.540	66.790	52.063	3,121,500
2020-03-24	55.000	63.200	54.850	63.110	49.194	3,305,500
2020-03-23	52.080	54.780	49.230	51.870	40.433	3,802,400
2020-03-20	47.980	50.570	45.640	46.110	35.943	2,739,100
2020-03-19	46.820	50.310	45.030	47.290	36.863	2,495,200
2020-03-18	44.430	48.360	41.330	46.820	36.496	2,507,100
2020-03-17	45.900	48.930	44.620	46.750	36.442	3,130,400
2020-03-16	49.500	50.420	44.690	44.730	34.867	2,488,500
2020-03-13	56.430	57.790	52.020	55.020	42.888	3,069,000
2020-03-12	58.540	59.190	53.780	53.790	41.929	2,547,500
2020-03-11	64.950	65.590	61.880	62.980	49.093	2,602,400
2020-03-10	68.860	69.140	63.930	67.250	52.422	2,008,000
2020-03-09	68.480	69.650	66.100	66.230	51.627	2,254,700
2020-03-06	71.890	73.850	70.930	72.750	56.709	1,800,600
2020-03-05	75.780	75.940	73.500	74.470	58.050	1,286,300
2020-03-04	76.500	77.860	75.450	77.850	60.684	2,367,600
2020-03-03	78.440	80.120	75.370	75.440	58.806	2,577,300
2020-03-02	77.320	79.530	76.050	79.290	61.807	1,485,900
2020-02-28	77.000	78.460	75.630	77.250	60.217	2,288,300
2020-02-27	81.210	82.730	79.410	79.510	61.978	2,369,400
2020-02-26	83.770	84.890	82.500	82.500	64.309	1,820,200
2020-02-25	87.450	87.660	82.630	83.010	64.707	1,565,900
2020-02-24	87.570	88.570	86.780	87.090	67.887	2,284,600
2020-02-21	98.040	98.060	89.860	89.970	70.132	3,638,000
2020-02-20	97.560	98.990	96.980	98.880	77.077	1,340,000
2020-02-19	97.220	98.350	96.280	97.680	76.142	1,124,100

← NewerPage 28 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.