Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	87.740	87.800	86.230	86.700	65.875	1,230,300
2019-03-06	88.420	89.030	87.960	88.090	66.931	662,700
2019-03-05	88.900	89.360	88.440	88.510	67.250	711,600
2019-03-04	88.630	90.040	87.810	88.660	67.364	1,375,100
2019-03-01	85.790	88.240	85.700	88.020	66.877	1,880,700
2019-02-28	84.300	85.120	82.880	84.900	64.507	2,428,600
2019-02-27	84.150	85.090	84.150	84.480	64.188	1,408,300
2019-02-26	85.910	86.300	84.590	84.640	64.309	906,200
2019-02-25	86.510	86.890	85.620	86.170	65.472	959,300
2019-02-22	86.330	86.580	85.680	86.000	65.343	1,745,900
2019-02-21	86.650	86.950	86.090	86.290	65.563	960,400
2019-02-20	87.560	87.560	86.170	86.920	66.042	1,307,200
2019-02-19	86.450	87.500	85.810	87.460	66.452	1,550,300
2019-02-15	90.240	90.240	83.530	86.400	65.647	4,487,900
2019-02-14	89.640	90.070	88.860	89.750	68.192	863,000
2019-02-13	89.560	90.270	88.750	89.970	68.359	1,346,400
2019-02-12	89.380	90.630	89.140	89.570	68.055	1,413,000
2019-02-11	90.490	90.680	88.250	88.880	67.531	1,702,100
2019-02-08	89.660	93.190	85.550	89.390	67.918	6,386,300
2019-02-07	90.600	90.630	88.890	90.250	68.572	2,076,500
2019-02-06	91.420	91.470	90.460	91.000	69.142	1,143,100
2019-02-05	91.580	91.980	90.940	91.500	69.522	1,039,600
2019-02-04	90.580	91.810	90.340	91.350	69.408	1,122,300
2019-02-01	90.540	91.010	89.660	90.780	68.975	1,454,200
2019-01-31	90.540	91.380	89.350	90.560	68.807	969,800
2019-01-30	90.980	91.540	90.040	91.050	68.701	747,500
2019-01-29	90.700	90.920	89.960	90.630	68.384	885,800
2019-01-28	89.110	90.880	89.110	90.730	68.460	665,900
2019-01-25	89.960	90.490	89.330	90.130	68.007	932,600
2019-01-24	88.260	89.550	87.790	89.400	67.456	814,300
2019-01-23	89.140	89.290	87.840	88.200	66.551	1,092,500
2019-01-22	88.660	89.300	87.340	89.060	67.199	856,500
2019-01-18	88.700	89.190	87.940	88.850	67.041	1,030,200
2019-01-17	86.920	88.650	86.840	88.390	66.694	890,000
2019-01-16	87.660	87.900	86.690	87.080	65.705	759,400
2019-01-15	86.350	87.810	86.000	87.750	66.211	802,200
2019-01-14	86.650	87.750	85.800	86.490	65.260	996,400
2019-01-11	85.080	86.970	84.900	86.920	65.585	873,100
2019-01-10	84.500	85.550	83.780	85.250	64.325	972,900
2019-01-09	85.410	86.340	83.630	85.170	64.264	942,500
2019-01-08	84.160	85.820	84.160	85.410	64.445	1,888,100
2019-01-07	80.750	83.870	80.300	83.290	62.846	1,951,600
2019-01-04	79.250	82.310	78.090	80.790	60.959	2,072,400
2019-01-03	79.580	80.080	77.340	77.900	58.779	1,472,700
2019-01-02	79.890	81.050	79.260	79.980	60.348	1,759,000
2018-12-31	81.290	81.630	80.140	81.250	61.306	1,147,100
2018-12-28	81.450	82.180	80.760	81.130	61.216	750,200
2018-12-27	79.670	81.440	78.380	81.390	61.412	843,300
2018-12-26	78.840	81.140	78.180	81.070	61.171	992,800
2018-12-24	78.200	78.990	76.840	78.020	58.869	630,300
2018-12-21	79.300	81.100	77.790	78.110	58.937	1,983,900
2018-12-20	80.080	80.770	78.010	79.090	59.677	1,413,700
2018-12-19	82.240	82.730	79.210	80.500	60.741	1,768,800
2018-12-18	83.880	84.140	81.820	82.300	62.099	1,294,200
2018-12-17	83.830	85.450	82.860	83.590	63.072	1,713,700
2018-12-14	83.020	84.860	82.510	84.060	63.427	1,172,400
2018-12-13	84.810	85.380	83.570	83.760	63.200	1,058,700
2018-12-12	85.000	85.700	84.530	84.830	64.008	869,500
2018-12-11	85.050	85.930	83.490	83.860	63.276	1,096,700
2018-12-10	83.580	84.120	81.810	84.000	63.381	1,349,800

← NewerPage 33 of 79 · 4,734 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.