Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	96.950	97.460	96.150	97.010	70.854	1,030,400
2017-09-27	97.610	97.750	96.770	97.160	70.964	890,800
2017-09-26	97.040	97.700	96.700	97.420	71.154	907,300
2017-09-25	96.170	97.050	95.500	96.600	70.555	1,164,600
2017-09-22	95.000	96.430	94.730	96.140	70.219	1,548,900
2017-09-21	95.540	95.660	94.350	94.840	69.269	1,710,800
2017-09-20	95.600	95.600	94.220	95.520	69.766	1,305,000
2017-09-19	93.040	96.880	92.910	94.990	69.379	1,960,800
2017-09-18	95.170	95.610	92.360	93.240	68.101	1,796,900
2017-09-15	95.020	95.950	94.660	94.840	69.269	1,454,300
2017-09-14	95.380	95.930	94.640	95.070	69.437	880,900
2017-09-13	94.650	96.080	94.520	95.960	70.087	657,300
2017-09-12	95.940	96.200	94.440	94.920	69.328	1,682,400
2017-09-11	94.980	96.530	94.570	95.800	69.970	1,644,200
2017-09-08	92.430	94.380	91.570	94.090	68.721	1,356,400
2017-09-07	93.650	94.200	92.370	92.670	67.684	1,403,500
2017-09-06	95.650	95.840	92.150	93.660	68.407	3,335,100
2017-09-05	97.370	97.460	95.160	95.520	69.766	1,378,500
2017-09-01	98.450	99.090	97.810	98.340	71.826	1,071,700
2017-08-31	96.000	98.310	95.940	98.250	71.760	1,687,500
2017-08-30	94.960	95.650	94.520	95.280	69.591	1,117,000
2017-08-29	94.370	95.230	94.320	94.830	69.262	1,159,200
2017-08-28	95.290	95.450	94.480	94.630	69.116	1,090,600
2017-08-25	95.280	96.060	95.080	95.200	69.532	988,200
2017-08-24	94.170	95.400	94.060	95.050	69.423	1,824,900
2017-08-23	94.590	94.590	93.730	93.920	68.597	1,616,000
2017-08-22	95.000	95.140	94.390	94.550	69.057	2,229,700
2017-08-21	95.550	95.660	94.660	94.840	69.269	1,729,300
2017-08-18	96.730	96.910	95.120	95.510	69.759	1,399,600
2017-08-17	98.640	99.030	97.120	97.160	70.964	835,100
2017-08-16	98.250	99.600	98.120	98.960	72.278	882,600
2017-08-15	98.290	98.660	97.750	98.330	71.818	907,300
2017-08-14	98.480	99.000	98.000	98.240	71.753	943,100
2017-08-11	97.990	98.360	97.070	97.550	71.249	1,515,500
2017-08-10	99.560	99.970	97.680	97.820	71.446	1,223,900
2017-08-09	101.00	101.05	99.750	100.00	73.038	1,575,200
2017-08-08	102.99	103.36	101.25	101.43	74.082	1,182,000
2017-08-07	103.65	103.86	102.92	103.02	75.244	824,800
2017-08-04	104.30	104.32	102.84	103.49	75.587	1,000,400
2017-08-03	105.13	105.72	103.41	103.94	75.916	1,009,200
2017-08-02	105.50	106.54	103.26	104.77	76.522	1,540,300
2017-08-01	106.08	106.80	105.53	105.95	77.384	1,214,400
2017-07-31	105.70	106.00	105.20	105.88	77.333	1,341,400
2017-07-28	106.08	106.25	105.16	105.74	77.230	1,305,400
2017-07-27	106.29	106.65	105.00	106.64	77.471	968,200
2017-07-26	105.79	106.70	105.11	106.10	77.079	1,141,500
2017-07-25	107.39	107.62	104.32	106.32	77.239	3,151,500
2017-07-24	111.16	111.59	103.68	105.00	76.280	5,715,800
2017-07-21	114.81	116.20	114.72	115.95	84.235	1,321,100
2017-07-20	114.26	115.00	112.34	114.90	83.472	640,400
2017-07-19	113.63	114.53	112.95	114.04	82.847	584,200
2017-07-18	112.86	113.68	112.29	113.40	82.382	466,900
2017-07-17	113.31	113.39	112.61	112.84	81.976	466,400
2017-07-14	112.24	113.41	112.02	113.14	82.193	453,500
2017-07-13	112.77	113.41	111.72	111.74	81.176	695,500
2017-07-12	113.21	113.27	112.19	112.97	82.070	414,500
2017-07-11	112.45	112.50	111.17	112.30	81.583	528,800
2017-07-10	112.03	112.75	111.07	112.13	81.460	427,800
2017-07-07	111.55	112.19	111.15	111.93	81.314	463,500
2017-07-06	111.26	112.34	110.34	111.12	80.726	643,700

← NewerPage 39 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.