Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	91.500	91.910	90.430	91.110	67.841	1,150,700
2018-06-15	91.620	91.620	90.330	91.280	67.968	1,863,800
2018-06-14	91.080	92.020	90.900	91.610	68.213	1,264,300
2018-06-13	91.030	91.550	90.410	90.750	67.573	1,052,000
2018-06-12	90.570	91.260	90.170	91.210	67.916	837,300
2018-06-11	90.370	90.880	90.050	90.430	67.335	443,600
2018-06-08	88.820	90.500	88.820	90.330	67.260	648,500
2018-06-07	88.450	89.690	88.250	88.810	66.128	656,300
2018-06-06	87.180	88.440	86.750	88.430	65.846	941,100
2018-06-05	88.430	88.630	86.940	87.060	64.825	1,135,000
2018-06-04	87.340	88.690	87.240	88.650	66.009	745,100
2018-06-01	87.220	87.620	86.280	87.090	64.848	994,700
2018-05-31	86.960	87.220	86.410	86.750	64.595	1,195,900
2018-05-30	87.200	87.300	86.690	86.810	64.639	699,500
2018-05-29	87.380	87.500	86.380	86.980	64.766	1,031,600
2018-05-25	88.000	88.440	87.500	87.640	65.257	633,600
2018-05-24	87.760	88.100	87.110	87.780	65.362	465,900
2018-05-23	87.300	87.870	87.150	87.740	65.332	460,000
2018-05-22	87.460	88.550	87.460	87.560	65.198	633,500
2018-05-21	88.850	88.850	87.070	87.370	65.056	750,400
2018-05-18	88.580	89.050	88.170	88.710	66.054	873,800
2018-05-17	88.090	89.210	88.040	88.670	66.024	812,000
2018-05-16	87.360	88.450	87.200	88.280	65.734	766,900
2018-05-15	86.270	87.550	86.270	87.170	64.907	759,200
2018-05-14	87.250	87.410	86.350	86.630	64.505	790,000
2018-05-11	87.240	87.970	86.750	87.250	64.967	883,400
2018-05-10	87.140	87.740	86.460	86.970	64.758	630,400
2018-05-09	87.030	87.110	85.870	86.680	64.542	1,041,500
2018-05-08	87.680	89.160	86.770	87.300	65.004	1,133,200
2018-05-07	86.830	88.280	86.310	88.030	65.548	1,383,100
2018-05-04	85.710	87.130	85.610	86.870	64.684	895,800
2018-05-03	86.410	86.740	85.310	86.110	64.118	1,300,600
2018-05-02	85.740	87.380	85.740	86.630	64.505	1,173,800
2018-05-01	88.000	88.080	85.670	87.390	65.071	2,201,600
2018-04-30	87.000	88.740	86.800	88.090	65.592	1,468,100
2018-04-27	86.060	88.480	86.000	87.360	64.580	1,726,900
2018-04-26	87.090	87.600	84.470	85.810	63.434	2,443,100
2018-04-25	86.420	87.340	85.920	86.970	64.291	1,791,900
2018-04-24	87.190	87.610	85.600	86.260	63.767	3,022,900
2018-04-23	79.250	86.880	79.000	86.120	63.663	9,536,700
2018-04-20	84.440	85.650	82.450	82.810	61.216	2,775,000
2018-04-19	85.460	85.740	83.450	83.990	62.088	2,693,500
2018-04-18	86.380	86.380	85.230	85.490	63.197	2,302,800
2018-04-17	88.840	89.060	86.000	86.060	63.619	1,461,800
2018-04-16	88.430	88.680	87.890	88.040	65.082	1,140,800
2018-04-13	87.030	87.920	86.620	87.760	64.875	1,157,500
2018-04-12	87.410	87.710	86.360	86.830	64.188	975,300
2018-04-11	85.420	87.920	85.420	87.330	64.558	1,094,500
2018-04-10	85.490	86.340	84.930	86.090	63.641	1,075,700
2018-04-09	84.980	86.100	84.350	84.450	62.429	984,000
2018-04-06	84.570	85.590	83.880	84.430	62.414	1,024,100
2018-04-05	85.830	86.290	85.310	85.400	63.131	685,600
2018-04-04	83.750	85.410	83.440	85.170	62.961	830,600
2018-04-03	84.230	84.660	83.610	84.250	62.281	1,057,700
2018-04-02	83.970	84.870	83.400	83.750	61.911	1,454,500
2018-03-29	83.960	84.860	83.960	84.300	62.318	1,084,300
2018-03-28	84.310	85.280	83.660	83.820	61.963	1,052,100
2018-03-27	85.560	86.000	83.560	84.070	62.148	908,700
2018-03-26	84.820	85.180	83.950	85.080	62.894	754,800
2018-03-23	85.250	85.940	84.060	84.220	62.259	1,586,600

← NewerPage 36 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.