Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	86.670	87.980	83.290	83.930	63.329	1,589,900
2018-12-06	87.350	87.830	85.370	87.490	66.015	2,250,900
2018-12-04	89.540	90.240	87.950	88.410	66.709	1,668,500
2018-12-03	91.470	91.510	88.600	89.870	67.811	4,109,000
2018-11-30	96.980	97.450	90.970	91.000	68.663	3,746,900
2018-11-29	95.960	97.440	95.420	96.850	73.077	777,100
2018-11-28	95.800	96.950	95.360	96.480	72.798	881,700
2018-11-27	96.990	97.450	94.620	95.600	72.134	948,800
2018-11-26	97.110	98.280	96.510	97.530	73.590	1,346,100
2018-11-23	93.680	96.550	93.650	96.030	72.459	375,600
2018-11-21	94.360	95.450	93.930	94.200	71.078	662,800
2018-11-20	94.320	95.040	93.480	93.960	70.897	1,048,500
2018-11-19	97.750	98.040	94.510	94.890	71.598	1,274,100
2018-11-16	97.000	97.990	96.680	97.710	73.726	1,201,100
2018-11-15	95.930	98.090	95.170	97.560	73.613	1,109,700
2018-11-14	96.210	97.900	95.770	96.690	72.957	854,600
2018-11-13	96.000	97.250	95.310	95.560	72.104	674,500
2018-11-12	97.090	97.190	95.580	95.660	72.179	845,800
2018-11-09	98.210	98.930	96.700	97.320	73.432	1,109,700
2018-11-08	100.15	100.82	98.250	98.400	74.247	1,044,700
2018-11-07	98.940	100.85	98.800	100.40	75.756	973,100
2018-11-06	97.520	98.940	97.520	98.830	74.571	662,100
2018-11-05	98.310	99.000	96.830	97.870	73.847	1,185,500
2018-11-02	97.870	99.370	97.230	98.290	74.164	1,468,200
2018-11-01	92.050	97.570	92.050	97.550	73.606	2,048,100
2018-10-31	91.860	93.210	89.890	91.710	69.199	2,712,800
2018-10-30	92.100	93.500	91.250	91.840	68.822	1,344,000
2018-10-29	93.660	94.330	91.270	92.030	68.964	1,373,000
2018-10-26	91.440	94.090	91.000	92.710	69.474	1,544,100
2018-10-25	92.290	93.830	91.940	93.500	70.066	1,417,000
2018-10-24	93.590	94.330	91.980	92.050	68.979	1,862,500
2018-10-23	93.500	94.290	90.500	94.060	70.485	3,557,100
2018-10-22	90.440	95.750	90.270	95.010	71.197	7,593,800
2018-10-19	99.120	100.19	95.690	98.040	73.468	3,348,500
2018-10-18	100.13	100.69	97.970	98.490	73.805	1,024,800
2018-10-17	101.51	101.91	100.10	100.89	75.603	659,600
2018-10-16	99.410	102.07	98.960	101.91	76.368	1,004,900
2018-10-15	97.890	99.120	97.310	98.810	74.045	846,100
2018-10-12	98.540	99.730	96.870	98.310	73.670	945,200
2018-10-11	98.030	99.560	97.660	97.810	73.295	1,240,700
2018-10-10	100.54	100.54	98.340	98.370	73.715	1,584,800
2018-10-09	100.55	101.59	100.17	100.70	75.461	621,400
2018-10-08	101.45	101.74	100.30	100.75	75.499	871,100
2018-10-05	102.46	103.90	100.55	101.64	76.165	1,010,900
2018-10-04	103.41	103.98	100.68	101.44	76.016	1,383,600
2018-10-03	105.35	105.56	102.95	103.53	77.582	1,248,100
2018-10-02	107.56	107.56	104.91	105.14	78.788	972,800
2018-10-01	106.11	107.57	105.01	105.69	79.200	1,447,000
2018-09-28	105.92	106.70	104.85	105.12	78.773	1,253,500
2018-09-27	106.42	107.16	105.91	105.98	79.418	688,000
2018-09-26	105.40	107.38	105.35	106.39	79.725	737,400
2018-09-25	106.35	107.47	105.46	105.56	79.103	1,005,100
2018-09-24	107.10	107.30	105.40	106.21	79.590	827,600
2018-09-21	107.43	107.84	106.79	107.46	80.527	1,875,900
2018-09-20	108.92	109.21	106.86	107.01	80.190	1,071,200
2018-09-19	107.80	109.60	107.26	108.99	81.673	1,865,200
2018-09-18	105.81	107.72	105.51	107.62	80.647	1,542,200
2018-09-17	105.34	106.37	105.28	105.81	79.290	1,272,700
2018-09-14	104.38	105.93	104.16	105.59	79.125	1,224,500
2018-09-13	103.00	103.80	102.56	103.34	77.439	595,600

← NewerPage 34 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.