Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	82.550	82.980	81.750	82.480	59.214	1,339,000
2017-01-10	82.820	83.200	82.500	82.860	59.487	982,700
2017-01-09	82.990	83.400	82.170	82.600	59.300	1,331,300
2017-01-06	83.550	83.890	81.830	82.870	59.494	2,195,200
2017-01-05	80.650	84.190	79.310	83.710	60.097	3,326,700
2017-01-04	79.650	81.550	79.650	80.940	58.108	1,881,600
2017-01-03	78.110	79.850	78.110	79.800	57.290	1,750,000
2016-12-30	78.200	78.640	77.430	77.790	55.847	1,049,600
2016-12-29	77.770	78.530	77.200	77.930	55.947	1,212,300
2016-12-28	77.900	78.000	77.380	77.620	55.725	927,800
2016-12-27	78.700	79.430	77.930	78.200	56.141	1,170,100
2016-12-23	78.780	79.400	78.150	78.360	56.256	927,900
2016-12-22	79.680	79.680	77.340	78.720	56.514	1,935,100
2016-12-21	80.880	81.330	79.860	80.010	57.441	873,500
2016-12-20	80.240	81.070	80.040	80.970	58.130	1,111,100
2016-12-19	80.100	81.260	78.750	79.820	57.304	2,457,100
2016-12-16	82.860	84.520	80.780	80.870	58.058	6,199,500
2016-12-15	85.310	85.310	82.370	82.880	59.501	1,730,000
2016-12-14	85.630	86.320	84.690	85.080	61.080	1,449,600
2016-12-13	85.550	86.710	84.680	85.500	61.382	1,232,200
2016-12-12	86.510	87.570	85.300	85.900	61.669	1,216,400
2016-12-09	86.600	86.600	85.270	86.010	61.748	817,800
2016-12-08	86.300	87.370	86.020	86.730	62.265	920,200
2016-12-07	84.450	86.690	84.080	86.520	62.114	1,189,600
2016-12-06	84.600	84.980	83.960	84.440	60.621	963,100
2016-12-05	84.640	85.420	84.240	84.380	60.578	956,300
2016-12-02	84.030	84.740	83.570	83.980	60.291	881,700
2016-12-01	85.250	85.250	83.560	84.130	60.398	1,188,100
2016-11-30	86.680	87.120	85.340	85.390	61.303	1,104,000
2016-11-29	85.130	87.140	85.130	86.620	62.186	1,255,400
2016-11-28	86.540	86.750	85.120	85.450	61.346	1,923,500
2016-11-25	86.960	87.960	86.640	87.940	63.134	418,600
2016-11-23	85.960	87.110	85.960	86.890	62.380	744,600
2016-11-22	85.790	86.650	85.280	86.260	61.928	1,073,100
2016-11-21	84.700	85.890	84.490	85.630	61.475	847,300
2016-11-18	86.130	86.180	84.250	84.280	60.506	731,700
2016-11-17	85.720	86.200	85.130	85.950	61.705	736,700
2016-11-16	85.380	86.030	84.790	85.320	61.253	703,700
2016-11-15	87.100	87.320	85.060	85.430	61.332	1,124,400
2016-11-14	85.000	87.720	84.950	87.200	62.602	2,078,800
2016-11-11	83.850	84.910	83.550	84.590	60.729	997,800
2016-11-10	83.760	84.640	83.250	83.900	60.233	1,107,300
2016-11-09	81.730	83.890	80.550	83.430	59.896	1,153,300
2016-11-08	82.490	83.540	82.360	83.300	59.802	703,300
2016-11-07	82.260	82.760	81.990	82.630	59.321	922,100
2016-11-04	81.920	82.760	81.070	81.120	58.237	960,200
2016-11-03	81.440	81.820	80.360	81.280	58.352	1,202,300
2016-11-02	82.130	82.600	80.910	81.060	58.194	976,500
2016-11-01	83.890	83.930	81.650	82.210	59.020	1,261,700
2016-10-31	83.450	84.400	83.260	83.410	59.881	1,025,200
2016-10-28	82.510	83.720	82.210	83.270	59.781	1,115,100
2016-10-27	82.640	82.890	82.050	82.810	59.085	1,177,800
2016-10-26	83.280	83.300	82.160	82.540	58.892	636,100
2016-10-25	83.480	83.940	81.920	83.300	59.434	1,224,100
2016-10-24	83.390	84.250	83.240	83.880	59.848	1,581,700
2016-10-21	81.710	82.870	81.710	82.810	59.085	1,619,200
2016-10-20	80.940	82.690	80.600	82.470	58.842	1,709,100
2016-10-19	81.710	81.860	80.840	80.900	57.722	1,618,400
2016-10-18	82.080	82.690	80.340	81.450	58.114	2,830,500
2016-10-17	79.940	82.820	79.110	81.820	58.378	9,315,500

← NewerPage 42 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.