Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	96.690	96.770	95.540	95.750	69.168	971,100
2017-04-06	96.490	96.880	96.040	96.430	69.659	1,598,200
2017-04-05	98.010	98.210	96.330	96.560	69.753	2,023,000
2017-04-04	99.230	99.810	97.610	97.850	70.685	865,400
2017-04-03	99.900	100.35	99.230	99.590	71.942	1,323,200
2017-03-31	99.600	100.54	99.440	99.820	72.108	840,400
2017-03-30	99.360	99.710	99.100	99.580	71.934	665,000
2017-03-29	99.050	99.690	98.840	99.650	71.985	819,200
2017-03-28	99.060	99.990	98.280	99.400	71.804	925,200
2017-03-27	99.280	99.700	98.750	99.050	71.552	1,171,500
2017-03-24	100.01	100.46	99.720	99.970	72.216	887,400
2017-03-23	99.150	100.23	99.000	99.930	72.187	998,200
2017-03-22	98.650	99.170	98.030	98.780	71.356	1,492,600
2017-03-21	100.72	101.00	98.720	98.760	71.342	818,600
2017-03-20	100.22	101.08	99.530	100.55	72.635	1,355,300
2017-03-17	98.990	100.55	98.690	100.25	72.418	1,341,200
2017-03-16	99.660	100.14	99.010	99.240	71.689	953,700
2017-03-15	98.320	99.830	97.930	99.510	71.884	1,267,100
2017-03-14	97.880	98.730	97.490	98.180	70.923	943,500
2017-03-13	97.410	97.900	97.270	97.690	70.569	913,500
2017-03-10	97.880	97.880	97.230	97.470	70.410	949,800
2017-03-09	97.680	97.870	97.000	97.350	70.323	1,001,100
2017-03-08	97.230	97.730	96.920	97.380	70.345	836,000
2017-03-07	96.790	97.770	96.790	97.200	70.215	1,022,300
2017-03-06	97.510	97.820	97.010	97.040	70.100	867,300
2017-03-03	97.480	97.900	97.040	97.750	70.612	1,027,900
2017-03-02	97.880	98.610	97.290	97.530	70.453	1,055,900
2017-03-01	97.130	98.590	96.880	97.930	70.742	1,502,200
2017-02-28	97.520	97.950	96.800	96.870	69.977	1,309,700
2017-02-27	97.390	97.620	96.660	97.530	70.453	1,082,800
2017-02-24	96.870	97.790	96.500	97.780	70.634	1,110,300
2017-02-23	98.600	98.980	96.930	97.050	70.107	1,038,000
2017-02-22	98.820	98.960	98.310	98.820	71.385	1,134,500
2017-02-21	98.990	99.330	98.270	98.880	71.429	1,563,600
2017-02-17	97.500	98.640	96.820	98.500	71.154	1,562,500
2017-02-16	97.900	98.200	97.290	97.640	70.533	894,700
2017-02-15	97.450	98.060	97.370	97.840	70.677	1,010,600
2017-02-14	98.360	98.590	97.540	97.800	70.649	1,978,700
2017-02-13	98.260	98.760	97.990	98.130	70.887	1,766,000
2017-02-10	97.730	98.000	97.040	97.630	70.526	1,378,500
2017-02-09	96.520	98.260	96.430	97.740	70.605	1,775,400
2017-02-08	95.160	96.730	95.000	96.620	69.796	2,509,500
2017-02-07	94.280	97.570	93.260	94.980	68.611	6,446,000
2017-02-06	94.110	96.340	93.300	94.310	68.127	12,332,700
2017-02-03	82.790	83.230	82.220	82.630	59.690	1,856,400
2017-02-02	82.070	82.570	81.540	82.440	59.553	963,800
2017-02-01	82.480	82.590	81.800	82.130	59.329	1,265,000
2017-01-31	82.940	83.170	82.010	82.510	59.603	1,828,300
2017-01-30	82.000	83.480	81.570	83.370	60.225	1,336,100
2017-01-27	81.420	82.630	81.390	82.590	59.293	1,649,500
2017-01-26	81.120	82.100	80.220	81.510	58.517	4,222,800
2017-01-25	86.110	87.110	86.000	86.760	62.286	1,468,100
2017-01-24	84.050	85.650	84.050	85.450	61.346	1,131,500
2017-01-23	84.130	84.600	83.620	83.920	60.248	969,300
2017-01-20	84.050	84.710	83.630	83.990	60.298	950,500
2017-01-19	84.910	85.270	83.590	83.770	60.140	919,000
2017-01-18	85.320	85.350	84.120	84.550	60.700	1,828,100
2017-01-17	83.700	85.220	83.560	85.170	61.145	1,653,900
2017-01-13	83.650	83.940	83.270	83.860	60.205	1,155,100
2017-01-12	82.260	83.920	81.310	83.450	59.910	1,320,800

← NewerPage 41 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.