Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	97.490	97.630	95.940	97.420	75.939	1,160,400
2020-02-14	97.270	98.790	97.000	97.710	76.165	936,900
2020-02-13	97.560	97.830	96.780	96.990	75.604	1,374,000
2020-02-12	99.980	100.08	96.770	98.200	76.547	2,776,300
2020-02-11	107.89	109.50	100.00	100.10	78.028	4,045,500
2020-02-10	99.430	101.14	99.360	100.90	78.652	1,118,600
2020-02-07	102.28	102.48	99.170	99.740	77.748	1,849,000
2020-02-06	105.50	105.50	102.17	102.49	79.891	1,566,300
2020-02-05	104.95	105.42	103.63	105.07	81.902	914,400
2020-02-04	103.05	104.85	103.01	103.91	80.998	991,200
2020-02-03	102.69	103.08	101.69	101.77	79.330	636,100
2020-01-31	102.84	103.35	101.33	101.87	79.408	923,000
2020-01-30	103.07	103.69	101.76	102.91	80.219	1,166,300
2020-01-29	104.79	105.47	104.22	104.29	80.764	710,600
2020-01-28	103.97	105.67	103.36	104.99	81.306	658,900
2020-01-27	102.95	104.06	102.61	103.64	80.261	931,500
2020-01-24	105.28	105.65	104.37	104.68	81.066	1,217,500
2020-01-23	105.01	106.03	104.30	105.48	81.686	818,200
2020-01-22	105.00	106.25	104.75	105.78	81.918	875,100
2020-01-21	105.00	105.09	103.14	104.71	81.090	758,700
2020-01-17	104.38	105.46	104.23	105.13	81.415	1,164,400
2020-01-16	103.66	104.53	103.07	103.62	80.245	868,200
2020-01-15	102.05	103.34	100.62	103.03	79.789	1,972,000
2020-01-14	104.77	105.94	103.51	105.25	81.508	1,646,800
2020-01-13	101.84	104.97	101.35	104.86	81.206	900,400
2020-01-10	104.12	104.12	101.51	101.68	78.743	1,096,200
2020-01-09	104.89	105.17	103.32	103.90	80.462	683,300
2020-01-08	103.88	105.89	103.40	104.95	81.275	920,900
2020-01-07	105.01	105.01	102.76	103.39	80.067	984,900
2020-01-06	104.34	105.40	103.35	105.36	81.593	779,400
2020-01-03	103.92	105.50	103.64	105.05	81.353	708,100
2020-01-02	106.17	106.18	104.30	105.33	81.570	1,043,200
2019-12-31	105.19	106.27	105.19	105.61	81.787	530,800
2019-12-30	105.77	106.25	104.45	105.18	81.454	521,400
2019-12-27	105.06	106.00	104.74	105.76	81.903	458,200
2019-12-26	105.69	105.74	104.70	104.96	81.283	533,000
2019-12-24	105.01	105.27	104.54	105.10	81.392	190,200
2019-12-23	104.16	105.31	104.08	105.21	81.477	772,500
2019-12-20	104.71	105.55	103.47	103.59	80.222	4,982,500
2019-12-19	103.80	104.68	103.17	104.38	80.834	811,500
2019-12-18	102.78	103.60	102.10	103.52	80.168	899,000
2019-12-17	102.73	103.20	101.75	102.89	79.680	753,500
2019-12-16	104.66	104.92	102.12	102.26	79.192	1,311,900
2019-12-13	102.88	104.57	101.89	103.92	80.478	1,090,600
2019-12-12	100.37	102.99	99.930	102.76	79.579	1,164,800
2019-12-11	99.650	100.90	99.600	100.37	77.729	500,300
2019-12-10	100.77	101.01	99.270	99.930	77.388	770,400
2019-12-09	101.25	101.37	100.40	100.70	77.984	771,100
2019-12-06	101.05	101.50	100.43	101.00	78.216	743,600
2019-12-05	100.11	100.46	99.440	100.31	77.682	874,800
2019-12-04	99.390	100.20	99.390	99.460	77.024	698,300
2019-12-03	99.220	99.960	98.070	99.230	76.846	990,500
2019-12-02	102.60	102.72	100.07	100.49	77.822	1,124,200
2019-11-29	102.17	102.62	101.19	101.70	78.759	652,300
2019-11-27	101.00	102.70	100.50	101.93	78.937	1,269,000
2019-11-26	99.960	100.96	98.680	100.44	77.783	2,612,400
2019-11-25	98.500	99.940	98.210	99.190	76.815	2,047,400
2019-11-22	95.900	96.920	95.560	96.120	74.437	1,258,200
2019-11-21	94.960	96.820	94.420	95.420	73.895	1,691,400
2019-11-20	95.110	95.550	94.000	94.910	73.500	1,441,800

← NewerPage 29 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.