Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	95.700	95.740	95.100	95.250	73.764	1,151,200
2019-11-18	95.020	95.760	94.550	95.360	73.849	1,538,900
2019-11-15	95.600	96.190	95.030	95.410	73.887	1,270,800
2019-11-14	94.000	95.430	93.510	95.330	73.826	1,006,900
2019-11-13	94.330	94.680	93.830	94.000	72.796	1,151,900
2019-11-12	95.730	95.900	94.000	94.400	73.105	1,336,700
2019-11-11	95.130	95.990	94.810	95.510	73.965	719,900
2019-11-08	95.540	96.000	94.360	95.530	73.980	1,988,000
2019-11-07	95.660	96.670	94.770	95.210	73.733	1,941,500
2019-11-06	93.340	95.670	92.590	94.860	73.462	8,392,300
2019-11-05	96.070	99.240	95.780	95.790	74.182	2,386,300
2019-11-04	96.580	98.260	96.300	97.700	75.661	885,300
2019-11-01	97.790	98.060	96.290	96.440	74.685	1,089,000
2019-10-31	98.430	98.940	96.800	97.310	75.359	1,142,600
2019-10-30	98.220	99.400	97.160	99.290	76.366	1,357,500
2019-10-29	96.160	98.980	95.640	98.640	75.866	2,531,400
2019-10-28	96.260	97.260	96.150	96.640	74.327	1,520,500
2019-10-25	96.150	96.390	94.190	96.010	73.843	2,241,500
2019-10-24	99.290	99.510	95.600	96.160	73.958	2,428,400
2019-10-23	100.15	101.75	98.060	99.400	76.450	3,201,900
2019-10-22	101.01	104.95	98.850	100.02	76.927	6,939,000
2019-10-21	122.93	122.93	119.40	120.16	92.417	2,064,600
2019-10-18	122.30	123.05	121.53	121.96	93.801	911,300
2019-10-17	122.34	122.97	121.58	122.39	94.132	802,400
2019-10-16	121.49	122.58	121.11	121.99	93.825	647,400
2019-10-15	121.60	122.48	121.35	121.96	93.801	541,700
2019-10-14	120.67	121.64	120.21	120.90	92.986	509,100
2019-10-11	120.47	122.10	120.03	121.29	93.286	611,900
2019-10-10	118.17	119.70	117.54	119.45	91.871	622,600
2019-10-09	117.35	118.89	117.02	118.16	90.879	531,700
2019-10-08	117.02	118.10	116.65	116.69	89.748	602,900
2019-10-07	117.80	118.20	116.50	117.66	90.494	430,900
2019-10-04	116.43	118.47	116.43	118.24	90.940	512,600
2019-10-03	115.01	116.60	113.94	116.60	89.679	491,100
2019-10-02	116.51	117.59	113.95	115.31	88.687	664,300
2019-10-01	118.95	119.93	116.58	117.10	90.064	651,700
2019-09-30	119.07	119.92	118.63	118.69	91.286	672,100
2019-09-27	118.44	119.53	117.82	118.82	91.386	536,800
2019-09-26	118.55	118.62	117.25	117.40	90.294	497,300
2019-09-25	117.08	119.41	116.62	118.81	91.379	525,700
2019-09-24	119.10	119.45	116.41	117.00	89.987	598,100
2019-09-23	117.73	119.37	117.28	118.08	90.817	520,600
2019-09-20	120.10	121.14	117.41	117.63	90.471	2,461,200
2019-09-19	120.33	121.37	119.72	120.92	93.002	1,027,100
2019-09-18	119.31	119.79	118.23	119.65	92.025	814,300
2019-09-17	120.01	120.01	118.52	119.30	91.756	735,200
2019-09-16	118.58	120.38	118.13	119.07	91.579	433,700
2019-09-13	119.68	121.48	119.64	119.78	92.125	601,400
2019-09-12	117.66	120.99	117.66	119.64	92.017	850,600
2019-09-11	116.22	117.61	115.01	117.49	90.364	755,500
2019-09-10	114.73	118.68	114.22	116.55	89.641	1,088,700
2019-09-09	112.70	114.40	111.79	113.94	87.633	580,600
2019-09-06	110.77	112.49	110.52	112.40	86.449	677,600
2019-09-05	111.31	112.43	110.05	110.99	85.364	683,800
2019-09-04	110.29	110.96	108.79	109.57	84.272	619,800
2019-09-03	109.82	110.27	108.09	109.39	84.134	704,500
2019-08-30	111.04	111.34	109.86	110.47	84.964	679,300
2019-08-29	109.48	110.73	108.93	110.14	84.711	504,400
2019-08-28	106.78	108.63	103.04	108.27	83.272	557,500
2019-08-27	107.85	108.55	106.87	107.26	82.495	858,700

← NewerPage 30 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.