Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	96.460	97.210	95.100	95.140	72.774	848,700
2019-05-30	97.390	98.640	96.850	98.020	74.977	506,300
2019-05-29	97.300	97.730	96.510	97.140	74.304	669,000
2019-05-28	98.740	99.270	97.820	97.860	74.854	779,100
2019-05-24	98.210	99.430	97.920	98.320	75.206	532,800
2019-05-23	98.180	99.010	97.410	97.930	74.908	1,476,800
2019-05-22	96.780	99.370	96.700	99.070	75.780	1,324,300
2019-05-21	96.240	97.390	95.860	97.010	74.204	645,500
2019-05-20	96.390	96.650	95.530	96.140	73.539	896,600
2019-05-17	97.840	98.890	96.790	97.150	74.311	1,274,400
2019-05-16	97.510	98.500	97.100	98.280	75.176	850,000
2019-05-15	96.750	98.360	96.220	97.400	74.502	982,400
2019-05-14	96.440	98.100	96.010	96.770	74.021	752,900
2019-05-13	98.520	98.520	95.740	95.970	73.409	1,364,500
2019-05-10	100.17	101.04	98.500	100.69	77.019	748,900
2019-05-09	100.29	100.69	98.960	100.46	76.843	878,700
2019-05-08	100.90	101.84	100.25	100.81	77.111	684,500
2019-05-07	102.95	103.74	101.02	101.19	77.401	1,373,000
2019-05-06	102.94	104.36	101.78	103.69	79.314	1,439,700
2019-05-03	104.00	105.00	102.34	104.75	80.125	1,177,300
2019-05-02	102.03	103.67	101.98	103.55	79.207	1,565,500
2019-05-01	101.90	103.15	101.84	102.09	78.090	993,800
2019-04-30	101.29	101.90	100.62	101.86	77.914	1,026,200
2019-04-29	102.62	103.60	100.69	101.72	77.287	1,686,100
2019-04-26	102.00	103.34	101.87	102.59	77.948	1,176,600
2019-04-25	99.840	102.98	98.990	101.48	77.104	1,552,500
2019-04-24	100.99	103.52	100.55	103.18	78.396	3,572,200
2019-04-23	100.30	102.87	99.030	100.65	76.474	7,378,300
2019-04-22	88.420	89.300	87.920	88.110	66.946	966,300
2019-04-18	90.380	90.380	88.530	88.780	67.455	1,172,900
2019-04-17	89.580	90.570	87.200	90.180	68.519	1,037,100
2019-04-16	88.090	89.710	88.080	89.680	68.139	1,011,800
2019-04-15	87.580	88.040	87.480	87.910	66.794	719,600
2019-04-12	86.140	87.620	86.040	87.570	66.536	953,600
2019-04-11	85.890	86.270	85.360	85.850	65.229	528,000
2019-04-10	85.160	85.830	84.810	85.600	65.039	568,900
2019-04-09	86.370	86.370	84.750	85.150	64.697	1,356,600
2019-04-08	86.270	86.660	86.040	86.530	65.745	541,100
2019-04-05	86.250	86.670	86.080	86.560	65.768	589,900
2019-04-04	85.230	86.360	85.000	86.030	65.365	1,303,800
2019-04-03	85.410	86.040	84.610	85.260	64.780	745,500
2019-04-02	85.570	85.740	84.960	85.120	64.674	569,300
2019-04-01	85.460	85.860	85.020	85.680	65.100	925,700
2019-03-29	85.820	85.890	84.960	85.020	64.598	1,204,400
2019-03-28	85.050	85.750	84.980	85.560	65.008	778,400
2019-03-27	84.720	85.430	84.000	84.870	64.484	801,700
2019-03-26	84.440	84.890	83.970	84.680	64.340	622,400
2019-03-25	83.290	84.150	83.040	83.960	63.793	653,300
2019-03-22	84.820	85.000	82.870	83.510	63.451	1,100,600
2019-03-21	85.180	85.330	84.290	84.970	64.560	942,900
2019-03-20	86.680	87.340	85.510	85.810	65.198	617,500
2019-03-19	87.170	88.140	86.600	86.930	66.049	566,900
2019-03-18	86.810	87.600	86.350	87.100	66.178	694,800
2019-03-15	86.620	87.260	86.400	86.720	65.890	1,393,900
2019-03-14	86.950	87.340	86.450	86.510	65.730	625,000
2019-03-13	86.830	87.510	86.610	86.830	65.973	1,016,500
2019-03-12	87.000	87.330	86.070	86.650	65.837	1,181,400
2019-03-11	87.220	87.470	86.810	87.080	66.163	979,900
2019-03-08	86.380	87.280	85.960	87.050	66.140	808,400
2019-03-07	87.740	87.800	86.230	86.700	65.875	1,230,300

← NewerPage 32 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.