Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	101.39	103.43	101.21	102.88	77.095	851,300
2018-09-11	102.66	103.42	101.22	101.57	76.113	604,100
2018-09-10	101.28	103.04	101.28	102.89	77.102	1,071,100
2018-09-07	100.79	101.25	100.25	101.00	75.686	824,300
2018-09-06	100.24	101.61	100.24	101.03	75.708	899,500
2018-09-05	99.250	100.55	99.250	100.09	75.004	1,243,400
2018-09-04	98.750	99.510	98.650	99.290	74.404	1,108,600
2018-08-31	100.11	100.68	98.070	99.310	74.419	973,900
2018-08-30	100.89	101.27	99.700	99.790	74.779	532,400
2018-08-29	100.83	101.66	99.650	100.82	75.551	611,500
2018-08-28	101.48	102.52	101.48	101.85	76.323	736,300
2018-08-27	101.40	102.02	101.21	101.71	76.218	679,000
2018-08-24	100.31	101.23	99.740	100.99	75.678	563,000
2018-08-23	100.49	100.82	99.480	99.930	74.884	492,600
2018-08-22	99.830	100.78	99.450	100.49	75.304	504,200
2018-08-21	99.660	101.42	99.650	100.13	75.034	1,042,700
2018-08-20	98.790	99.930	98.450	99.650	74.674	719,800
2018-08-17	98.310	99.130	98.120	98.530	73.835	930,100
2018-08-16	98.710	98.760	97.640	98.240	73.618	669,100
2018-08-15	97.900	98.890	97.390	98.710	73.970	705,000
2018-08-14	98.020	98.720	97.900	98.130	73.535	548,300
2018-08-13	98.360	98.360	97.400	97.940	73.393	492,700
2018-08-10	97.770	98.380	97.220	97.820	73.303	621,700
2018-08-09	97.700	98.680	97.240	98.330	73.685	595,800
2018-08-08	99.400	99.440	97.320	97.680	73.198	681,100
2018-08-07	99.410	99.580	98.650	98.960	74.157	466,400
2018-08-06	99.350	99.700	98.750	99.210	74.345	837,300
2018-08-03	99.000	100.50	98.300	99.530	74.584	793,500
2018-08-02	98.810	99.920	98.270	98.660	73.932	995,600
2018-08-01	99.380	99.380	97.970	98.820	74.052	785,000
2018-07-31	98.770	99.930	96.170	99.610	74.644	1,389,700
2018-07-30	100.86	101.18	99.010	99.200	73.865	1,064,200
2018-07-27	100.94	101.55	99.700	101.31	75.436	1,526,800
2018-07-26	100.55	101.92	99.840	100.86	75.101	1,749,700
2018-07-25	101.01	102.06	100.56	101.67	75.704	1,476,300
2018-07-24	105.19	105.97	100.43	101.11	75.287	3,966,600
2018-07-23	104.78	107.58	100.08	106.04	78.958	9,757,400
2018-07-20	93.390	94.050	92.570	93.930	69.941	1,617,000
2018-07-19	93.630	94.100	92.460	93.690	69.762	1,243,300
2018-07-18	93.950	94.350	93.150	93.640	69.725	823,200
2018-07-17	93.990	94.510	93.470	94.020	70.008	1,669,500
2018-07-16	94.450	95.140	93.670	94.350	70.254	2,469,600
2018-07-13	97.180	97.530	96.010	96.520	71.869	675,600
2018-07-12	97.110	97.540	96.950	97.400	72.525	794,500
2018-07-11	95.960	97.140	95.960	96.730	72.026	807,000
2018-07-10	96.780	97.380	96.470	96.590	71.922	1,052,600
2018-07-09	96.190	97.040	95.780	96.740	72.033	985,100
2018-07-06	95.770	96.260	95.440	96.050	71.519	1,141,700
2018-07-05	93.160	95.380	93.160	95.310	70.968	1,930,800
2018-07-03	92.870	93.340	92.610	93.160	69.368	1,121,900
2018-07-02	91.750	93.050	91.700	93.020	69.263	2,397,800
2018-06-29	92.990	93.000	91.680	92.310	68.735	1,786,000
2018-06-28	91.050	92.020	90.960	92.010	68.511	1,393,300
2018-06-27	91.220	91.450	90.440	90.940	67.714	1,320,300
2018-06-26	91.300	91.600	90.600	90.950	67.722	654,100
2018-06-25	91.190	91.520	90.190	91.020	67.774	862,800
2018-06-22	91.840	92.220	91.260	91.680	68.266	980,900
2018-06-21	91.360	91.880	90.600	91.600	68.206	873,100
2018-06-20	90.420	91.570	89.260	91.300	67.983	976,300
2018-06-19	90.290	90.410	88.150	90.000	67.015	1,716,300

← NewerPage 35 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.