Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	92.690	93.710	92.580	93.550	68.737	775,500
2017-12-21	92.030	94.100	91.540	92.840	68.216	1,094,600
2017-12-20	92.090	92.550	90.840	91.110	66.945	993,700
2017-12-19	91.630	91.970	90.240	91.670	67.356	1,502,100
2017-12-18	94.390	94.970	91.020	91.550	67.268	1,660,500
2017-12-15	96.390	96.850	93.930	94.070	69.120	2,334,400
2017-12-14	95.740	97.170	95.450	95.870	70.442	1,283,600
2017-12-13	92.390	96.000	92.030	95.450	70.133	2,174,000
2017-12-12	91.590	92.320	90.780	92.020	67.613	973,700
2017-12-11	91.160	92.650	91.000	91.670	67.356	859,700
2017-12-08	91.560	91.950	91.030	91.360	67.128	933,800
2017-12-07	90.860	91.610	90.630	91.350	67.121	1,023,700
2017-12-06	91.030	91.860	90.750	90.810	66.724	1,429,400
2017-12-05	91.920	92.250	90.030	91.110	66.945	1,637,900
2017-12-04	92.320	93.860	91.450	92.140	67.701	1,177,300
2017-12-01	92.640	92.870	90.190	91.840	67.481	949,100
2017-11-30	92.950	93.920	92.550	93.020	68.348	1,075,000
2017-11-29	93.720	93.920	92.810	92.840	68.216	979,200
2017-11-28	93.780	94.190	93.310	93.780	68.906	741,500
2017-11-27	94.920	95.220	93.480	93.700	68.848	703,800
2017-11-24	95.310	95.460	94.590	94.650	69.546	294,000
2017-11-22	95.170	95.530	94.840	95.030	69.825	471,800
2017-11-21	95.680	96.100	94.880	95.050	69.840	717,500
2017-11-20	95.540	95.970	94.460	95.020	69.818	966,900
2017-11-17	96.070	96.900	95.700	95.890	70.457	1,080,800
2017-11-16	93.910	96.340	93.500	95.900	70.464	967,300
2017-11-15	95.600	95.890	94.020	94.750	69.619	1,424,400
2017-11-14	96.220	97.300	95.640	95.980	70.523	2,382,800
2017-11-13	94.750	99.170	94.750	96.830	71.147	5,587,900
2017-11-10	88.830	91.590	88.760	91.450	67.194	1,421,900
2017-11-09	88.320	89.890	87.920	88.690	65.166	1,637,900
2017-11-08	89.820	89.900	88.210	89.010	65.402	1,630,600
2017-11-07	90.760	91.130	89.160	89.890	66.048	1,362,000
2017-11-06	90.670	91.260	90.350	91.010	66.871	704,400
2017-11-03	89.150	91.010	89.100	90.690	66.636	1,066,200
2017-11-02	91.070	91.100	89.290	89.610	65.842	1,402,400
2017-11-01	92.900	93.330	90.320	90.470	66.474	1,854,200
2017-10-31	94.650	94.750	92.190	92.590	68.032	1,944,000
2017-10-30	96.960	96.960	95.400	95.470	69.729	2,131,900
2017-10-27	94.850	97.300	94.000	97.140	70.949	2,576,100
2017-10-26	94.940	95.460	94.230	94.930	69.335	2,011,400
2017-10-25	92.880	94.440	92.600	94.400	68.948	2,730,300
2017-10-24	91.670	93.990	91.500	92.960	67.896	4,445,000
2017-10-23	92.690	93.440	88.660	89.750	65.552	7,220,400
2017-10-20	97.320	98.930	97.100	98.190	71.716	2,270,300
2017-10-19	96.670	97.040	96.130	96.670	70.606	876,500
2017-10-18	96.510	96.930	96.300	96.720	70.642	821,700
2017-10-17	97.280	97.280	96.360	96.560	70.525	1,507,600
2017-10-16	96.600	97.250	96.300	97.130	70.942	1,259,000
2017-10-13	97.170	97.770	96.520	96.620	70.569	967,900
2017-10-12	96.440	96.970	96.220	96.600	70.555	798,500
2017-10-11	95.900	96.830	95.900	96.610	70.562	908,100
2017-10-10	96.530	96.890	96.080	96.190	70.255	644,100
2017-10-09	96.500	97.260	96.120	96.620	70.569	628,000
2017-10-06	96.390	96.420	95.530	96.260	70.306	1,325,700
2017-10-05	97.940	98.580	96.490	96.580	70.540	1,378,500
2017-10-04	97.520	97.950	97.090	97.680	71.344	711,900
2017-10-03	97.720	98.070	96.880	97.570	71.263	1,045,600
2017-10-02	97.350	97.740	96.750	97.650	71.322	1,022,900
2017-09-29	97.000	97.870	96.820	97.670	71.336	934,100

← NewerPage 38 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.