Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	85.930	86.060	84.510	84.660	62.584	1,957,400
2018-03-21	85.980	87.160	85.420	86.600	64.018	1,689,200
2018-03-20	86.520	86.860	85.330	85.700	63.353	1,636,300
2018-03-19	87.110	87.290	85.990	86.450	63.907	1,536,400
2018-03-16	88.220	88.710	87.420	87.740	64.861	1,928,200
2018-03-15	88.380	88.640	87.300	88.150	65.164	1,707,200
2018-03-14	89.730	90.000	87.580	88.530	65.445	2,079,300
2018-03-13	90.540	90.910	89.150	89.350	66.051	1,353,500
2018-03-12	92.000	92.180	90.000	90.070	66.583	1,980,400
2018-03-09	91.080	92.150	89.840	91.460	67.611	3,198,300
2018-03-08	94.020	94.290	93.060	93.380	69.030	864,000
2018-03-07	95.450	96.370	94.140	94.220	69.651	1,152,100
2018-03-06	96.800	96.980	95.380	95.870	70.871	701,800
2018-03-05	95.400	97.160	94.780	96.800	71.558	768,100
2018-03-02	93.960	95.930	93.550	95.650	70.708	888,400
2018-03-01	96.060	96.860	94.220	94.400	69.784	1,150,800
2018-02-28	97.620	98.480	95.550	95.570	70.649	1,398,000
2018-02-27	98.880	100.55	97.220	97.240	71.883	979,600
2018-02-26	97.810	98.900	97.360	98.520	72.830	1,230,900
2018-02-23	97.200	97.720	95.970	97.470	72.053	1,290,000
2018-02-22	98.800	99.060	96.980	97.310	71.935	1,426,100
2018-02-21	98.180	100.26	97.580	99.070	73.236	1,916,800
2018-02-20	98.520	98.950	97.250	97.770	72.275	1,403,700
2018-02-16	97.230	100.69	95.700	98.850	73.074	2,570,400
2018-02-15	96.770	97.820	95.620	97.360	71.972	1,270,600
2018-02-14	95.160	97.280	94.680	96.710	71.492	1,370,200
2018-02-13	96.430	97.390	94.730	95.560	70.641	1,987,900
2018-02-12	98.410	99.330	96.340	96.630	71.432	1,313,000
2018-02-09	97.700	98.980	95.040	97.730	72.246	2,911,500
2018-02-08	101.01	101.51	96.280	96.480	71.322	3,362,700
2018-02-07	92.500	103.39	92.100	102.22	75.565	7,270,600
2018-02-06	90.600	94.340	89.890	93.930	69.436	2,692,700
2018-02-05	94.010	94.440	91.300	91.330	67.514	1,990,900
2018-02-02	94.750	95.380	93.750	94.120	69.577	1,823,300
2018-02-01	94.340	96.300	93.460	95.740	70.775	1,462,000
2018-01-31	94.420	94.910	93.860	94.570	69.910	947,200
2018-01-30	94.020	94.980	93.370	94.270	69.266	1,351,800
2018-01-29	93.350	94.500	92.820	94.200	69.215	935,500
2018-01-26	95.530	96.110	91.470	93.390	68.620	2,644,900
2018-01-25	96.490	96.940	95.230	95.550	70.207	1,475,000
2018-01-24	94.420	96.930	93.250	95.770	70.369	2,354,200
2018-01-23	91.850	97.460	90.040	94.560	69.480	3,606,800
2018-01-22	92.340	92.490	89.690	90.860	66.761	1,695,300
2018-01-19	90.580	92.730	89.540	92.560	68.010	1,859,900
2018-01-18	90.910	92.140	88.300	90.520	66.511	1,909,800
2018-01-17	91.450	93.150	91.220	91.620	67.319	1,387,000
2018-01-16	92.580	92.880	91.300	91.390	67.150	1,521,300
2018-01-12	92.620	93.770	91.930	92.450	67.929	1,328,800
2018-01-11	92.090	92.620	90.600	92.410	67.900	1,218,100
2018-01-10	93.740	94.190	91.920	92.310	67.826	1,239,300
2018-01-09	93.440	95.170	93.000	93.940	69.024	1,324,700
2018-01-08	92.100	93.290	91.680	93.170	68.458	1,257,000
2018-01-05	91.180	92.780	89.990	92.410	67.900	1,644,200
2018-01-04	91.540	91.950	90.540	90.710	66.651	1,291,400
2018-01-03	92.270	92.270	89.950	91.290	67.077	1,677,500
2018-01-02	91.560	92.250	90.710	92.080	67.657	1,223,300
2017-12-29	91.470	91.590	90.080	90.890	66.783	854,700
2017-12-28	91.780	92.030	90.570	91.520	67.246	817,300
2017-12-27	92.950	93.280	91.190	91.670	67.356	1,036,100
2017-12-26	93.890	93.910	92.280	92.800	68.186	551,800

← NewerPage 37 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.