Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	105.49	107.86	104.79	107.20	82.449	1,026,100
2019-08-23	106.95	108.69	103.76	104.13	80.088	2,044,600
2019-08-22	115.39	115.67	112.92	114.35	87.949	517,500
2019-08-21	115.95	116.61	114.56	115.50	88.833	375,100
2019-08-20	114.43	115.02	114.21	114.39	87.979	422,800
2019-08-19	115.63	116.23	114.16	114.95	88.410	562,800
2019-08-16	114.44	114.92	113.57	114.37	87.964	598,800
2019-08-15	115.06	115.06	112.22	113.14	87.018	598,200
2019-08-14	114.20	115.04	113.33	114.41	87.995	975,600
2019-08-13	112.98	120.97	112.11	116.25	89.410	1,623,200
2019-08-12	113.93	114.37	112.55	113.14	87.018	513,000
2019-08-09	115.11	116.17	113.69	114.53	88.087	720,200
2019-08-08	114.95	116.70	114.26	116.64	89.710	867,800
2019-08-07	111.14	113.94	109.79	113.76	87.495	830,300
2019-08-06	111.66	113.08	110.90	112.98	86.895	1,103,200
2019-08-05	111.90	111.96	109.83	111.41	85.687	1,499,900
2019-08-02	114.41	114.83	111.61	113.51	87.302	1,859,600
2019-08-01	121.59	122.19	114.61	114.83	88.318	2,472,600
2019-07-31	123.11	123.89	120.32	121.16	93.186	1,230,400
2019-07-30	125.24	126.87	122.66	124.38	95.140	1,217,200
2019-07-29	123.84	126.29	123.73	126.07	96.432	958,700
2019-07-26	123.64	124.33	122.61	123.67	94.597	1,205,900
2019-07-25	121.88	123.63	121.38	122.19	93.465	1,201,000
2019-07-24	118.61	121.93	118.56	121.83	93.189	1,716,500
2019-07-23	115.87	119.96	114.50	119.31	91.262	3,924,500
2019-07-22	108.12	108.94	107.69	108.51	83.001	1,616,900
2019-07-19	109.58	109.58	107.64	107.66	82.350	1,047,900
2019-07-18	108.37	109.85	108.11	109.38	83.666	976,700
2019-07-17	110.00	110.01	108.39	108.61	83.077	751,200
2019-07-16	109.80	110.65	109.45	109.85	84.026	780,900
2019-07-15	109.32	111.76	108.23	109.64	83.865	795,400
2019-07-12	108.00	109.77	107.99	109.27	83.582	957,300
2019-07-11	108.62	108.62	106.46	107.61	82.312	747,700
2019-07-10	108.36	108.65	107.98	108.30	82.840	792,100
2019-07-09	107.64	108.72	106.61	108.22	82.779	629,200
2019-07-08	106.33	108.41	106.33	108.17	82.741	900,100
2019-07-05	105.83	107.08	105.68	106.92	81.784	720,700
2019-07-03	104.91	107.10	104.91	106.39	81.379	788,100
2019-07-02	106.37	106.62	104.47	104.69	80.079	683,600
2019-07-01	106.70	107.90	105.91	106.42	81.402	932,900
2019-06-28	106.03	107.14	105.36	105.68	80.836	1,782,300
2019-06-27	105.76	106.97	105.41	105.92	81.019	453,700
2019-06-26	105.49	107.17	105.29	105.41	80.629	638,700
2019-06-25	106.15	106.50	104.78	105.12	80.408	1,428,700
2019-06-24	107.74	108.12	106.26	106.39	81.379	571,600
2019-06-21	107.93	108.12	106.53	107.27	82.052	1,043,000
2019-06-20	108.64	108.86	107.38	107.90	82.534	672,600
2019-06-19	107.89	108.23	106.06	107.33	82.098	693,400
2019-06-18	108.00	108.58	106.55	107.88	82.519	498,200
2019-06-17	107.81	107.81	106.31	106.59	81.532	672,400
2019-06-14	107.13	107.71	106.87	107.46	82.197	556,800
2019-06-13	107.11	107.96	106.79	107.52	82.243	951,300
2019-06-12	105.84	106.81	105.54	106.75	81.654	628,100
2019-06-11	106.56	107.62	105.54	105.68	80.836	1,222,900
2019-06-10	106.21	108.00	105.24	105.74	80.882	1,075,100
2019-06-07	104.99	106.25	104.26	105.92	81.019	736,400
2019-06-06	103.36	104.92	102.98	104.46	79.903	708,800
2019-06-05	103.35	104.22	101.97	103.49	79.161	699,300
2019-06-04	99.080	103.17	98.820	103.04	78.817	1,407,700
2019-06-03	95.210	97.720	94.580	97.070	74.250	886,300

← NewerPage 31 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.