Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	110.42	113.00	110.24	112.00	81.365	741,000
2017-07-03	112.09	112.34	110.22	110.74	80.450	381,900
2017-06-30	110.98	112.08	110.47	111.51	81.009	768,200
2017-06-29	110.69	110.89	108.94	110.06	79.956	846,200
2017-06-28	110.73	111.96	110.22	110.82	80.508	612,900
2017-06-27	111.54	112.09	110.29	110.42	80.217	936,800
2017-06-26	112.16	112.24	110.94	111.84	81.249	813,400
2017-06-23	113.49	113.49	110.33	111.91	81.300	1,470,200
2017-06-22	111.86	111.86	110.23	110.47	80.254	486,700
2017-06-21	111.58	111.93	110.55	111.22	80.799	542,700
2017-06-20	111.14	111.83	110.70	111.38	80.915	706,200
2017-06-19	111.35	111.77	110.26	111.30	80.857	690,700
2017-06-16	108.21	110.35	108.21	109.64	79.651	1,322,200
2017-06-15	108.81	111.01	108.36	108.99	79.179	1,712,000
2017-06-14	110.30	110.48	108.92	109.31	79.411	868,500
2017-06-13	108.53	110.61	107.89	110.10	79.985	930,800
2017-06-12	107.47	108.77	107.12	108.44	78.779	708,700
2017-06-09	109.41	109.79	107.67	107.90	78.387	722,900
2017-06-08	108.11	108.70	107.69	108.51	78.830	524,900
2017-06-07	108.18	108.55	107.79	108.40	78.750	633,700
2017-06-06	107.59	108.85	106.76	108.00	78.459	674,100
2017-06-05	107.04	107.88	106.60	107.80	78.314	1,048,000
2017-06-02	106.12	108.04	105.60	107.16	77.849	1,057,900
2017-06-01	105.32	106.43	104.91	105.97	76.985	746,100
2017-05-31	104.45	105.39	104.01	105.26	76.469	664,900
2017-05-30	104.13	104.64	103.71	104.24	75.728	503,600
2017-05-26	104.39	104.79	103.72	104.21	75.706	637,300
2017-05-25	104.38	104.82	103.98	104.17	75.677	954,100
2017-05-24	101.73	104.11	101.54	103.96	75.524	1,171,400
2017-05-23	101.65	101.73	100.51	100.98	73.360	608,400
2017-05-22	100.68	102.08	100.50	101.26	73.563	782,700
2017-05-19	99.570	101.58	98.270	101.05	73.410	748,600
2017-05-18	99.350	99.830	98.620	99.530	72.306	669,000
2017-05-17	100.55	101.08	99.410	99.470	72.263	713,100
2017-05-16	101.13	101.21	100.60	101.02	73.389	650,700
2017-05-15	101.23	101.82	100.88	101.29	73.585	502,700
2017-05-12	101.06	101.55	100.85	101.37	73.643	472,700
2017-05-11	101.27	101.52	100.45	101.38	73.650	588,700
2017-05-10	101.12	101.86	100.72	101.82	73.970	1,090,500
2017-05-09	99.600	101.20	99.430	101.19	73.512	1,093,600
2017-05-08	100.45	100.77	99.650	99.750	72.466	430,500
2017-05-05	99.600	100.22	99.120	100.20	72.793	488,500
2017-05-04	99.300	99.710	98.910	99.370	72.190	786,800
2017-05-03	99.650	99.920	98.670	99.080	71.979	826,500
2017-05-02	99.400	100.03	98.990	99.670	72.408	977,300
2017-05-01	99.480	99.480	98.010	98.780	71.761	1,316,500
2017-04-28	100.30	100.36	98.500	99.110	72.001	1,474,900
2017-04-27	100.81	101.04	99.730	100.52	73.025	1,284,600
2017-04-26	101.37	101.99	100.90	101.04	72.989	1,129,600
2017-04-25	101.17	102.80	100.93	101.57	73.372	1,713,300
2017-04-24	102.28	104.14	99.680	101.70	73.466	5,715,000
2017-04-21	94.840	96.520	94.790	96.030	69.370	1,997,700
2017-04-20	96.020	96.560	95.520	96.010	69.355	1,018,400
2017-04-19	96.160	96.510	94.980	95.510	68.994	982,600
2017-04-18	95.760	96.190	95.410	95.690	69.124	673,700
2017-04-17	95.740	96.190	95.070	95.830	69.225	709,400
2017-04-13	96.110	96.530	95.460	95.500	68.987	916,000
2017-04-12	96.210	96.990	95.650	96.460	69.681	946,300
2017-04-11	95.430	96.330	94.870	96.290	69.558	848,400
2017-04-10	95.870	96.140	94.760	95.780	69.189	805,200

← NewerPage 40 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.