Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	77.100	77.900	76.140	76.160	54.340	2,977,300
2016-10-13	77.250	77.250	76.400	76.620	54.668	1,568,400
2016-10-12	78.550	78.680	77.400	77.640	55.396	1,897,800
2016-10-11	79.820	79.820	78.400	78.690	56.145	1,113,600
2016-10-10	79.880	79.990	79.260	79.780	56.923	1,055,500
2016-10-07	80.780	80.780	78.450	79.300	56.580	1,587,100
2016-10-06	80.580	80.800	80.150	80.480	57.422	951,300
2016-10-05	80.790	80.800	80.030	80.440	57.394	887,300
2016-10-04	79.170	80.920	79.170	80.420	57.379	1,015,300
2016-10-03	78.990	80.790	78.990	80.540	57.465	1,125,900
2016-09-30	79.340	79.760	78.860	79.330	56.602	1,296,400
2016-09-29	79.590	80.330	79.030	79.390	56.644	917,200
2016-09-28	80.150	80.300	79.360	79.610	56.801	860,700
2016-09-27	79.250	80.370	78.600	79.870	56.987	1,030,700
2016-09-26	79.980	80.050	78.990	79.370	56.630	1,033,700
2016-09-23	79.380	81.100	79.380	80.160	57.194	789,900
2016-09-22	79.650	79.860	78.750	79.400	56.652	724,700
2016-09-21	77.710	79.060	77.640	78.970	56.345	616,800
2016-09-20	77.810	78.040	77.270	77.370	55.203	576,000
2016-09-19	77.400	78.250	77.020	77.330	55.175	736,100
2016-09-16	77.250	77.770	76.800	77.270	55.132	1,535,700
2016-09-15	77.700	78.170	77.200	77.750	55.474	990,300
2016-09-14	78.060	78.340	77.320	77.720	55.453	775,100
2016-09-13	79.550	79.780	77.510	77.900	55.581	1,312,700
2016-09-12	79.300	80.220	79.080	79.960	57.051	999,400
2016-09-09	80.840	81.040	79.820	79.930	57.030	900,600
2016-09-08	82.580	82.680	81.270	81.300	58.007	781,300
2016-09-07	82.690	82.930	81.900	82.640	58.963	555,200
2016-09-06	82.920	83.250	81.980	82.710	59.013	805,200
2016-09-02	81.920	82.950	81.830	82.910	59.156	570,200
2016-09-01	81.430	81.920	80.780	81.620	58.236	553,400
2016-08-31	81.960	82.220	81.400	81.740	58.321	712,200
2016-08-30	81.630	82.250	81.410	82.220	58.664	690,400
2016-08-29	81.300	81.760	80.950	81.590	58.214	374,800
2016-08-26	80.940	82.140	80.840	81.360	58.050	638,400
2016-08-25	80.920	81.160	80.580	80.820	57.665	434,300
2016-08-24	82.260	82.260	81.110	81.210	57.943	414,300
2016-08-23	81.170	82.480	80.680	82.140	58.607	709,000
2016-08-22	80.370	80.960	80.370	80.720	57.593	726,500
2016-08-19	80.320	80.820	80.210	80.690	57.572	616,300
2016-08-18	80.970	81.190	80.500	80.670	57.558	662,900
2016-08-17	80.900	81.190	80.400	81.060	57.836	660,600
2016-08-16	81.720	81.850	80.460	80.850	57.686	962,700
2016-08-15	82.410	82.750	81.660	81.790	58.357	733,900
2016-08-12	82.790	82.820	82.120	82.420	58.806	619,900
2016-08-11	82.210	82.920	81.940	82.850	59.113	675,000
2016-08-10	81.640	82.130	80.980	82.120	58.592	655,400
2016-08-09	81.800	82.440	81.330	81.510	58.157	745,600
2016-08-08	81.660	82.220	81.380	81.740	58.321	628,300
2016-08-05	80.990	82.060	80.760	81.890	58.428	1,098,500
2016-08-04	80.570	81.330	80.460	80.570	57.486	695,100
2016-08-03	80.210	80.970	80.140	80.810	57.658	910,100
2016-08-02	81.110	81.440	80.250	80.400	57.365	1,004,700
2016-08-01	81.030	81.670	81.000	81.020	57.807	882,500
2016-07-29	80.730	81.550	80.560	81.230	57.957	953,800
2016-07-28	80.430	81.090	80.200	80.990	57.786	991,900
2016-07-27	80.820	81.460	80.510	80.960	57.401	1,203,800
2016-07-26	81.190	81.600	80.410	80.880	57.344	1,009,200
2016-07-25	80.250	81.250	79.960	81.150	57.535	1,733,600
2016-07-22	80.840	81.040	80.280	80.400	57.004	1,078,500

← NewerPage 43 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.