Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	81.590	81.780	80.460	80.940	57.387	1,288,900
2016-07-20	81.500	81.670	80.730	81.330	57.663	2,197,400
2016-07-19	80.810	81.900	80.200	81.080	57.486	3,289,100
2016-07-18	83.500	84.250	78.530	79.820	56.592	7,940,300
2016-07-15	85.400	85.740	84.920	85.500	60.620	1,418,600
2016-07-14	86.060	86.150	85.190	85.260	60.449	664,800
2016-07-13	86.420	86.950	84.980	85.540	60.648	831,100
2016-07-12	85.740	87.000	85.740	86.250	61.151	1,083,400
2016-07-11	84.950	85.900	84.950	85.500	60.620	727,300
2016-07-08	83.600	84.940	83.180	84.710	60.059	3,082,800
2016-07-07	83.240	83.810	82.430	83.110	58.925	1,301,000
2016-07-06	82.260	83.200	82.140	83.010	58.854	3,448,600
2016-07-05	83.330	83.570	81.740	82.330	58.372	1,482,700
2016-07-01	84.050	84.250	83.530	83.900	59.485	1,046,800
2016-06-30	82.740	84.130	82.580	83.990	59.549	2,309,100
2016-06-29	83.180	83.580	82.760	83.070	58.897	1,825,300
2016-06-28	80.900	83.020	80.680	82.760	58.677	1,286,200
2016-06-27	81.880	82.020	80.340	80.610	57.153	983,200
2016-06-24	83.450	84.200	82.330	82.370	58.400	2,621,100
2016-06-23	86.640	86.660	85.530	86.200	61.116	1,234,400
2016-06-22	85.940	86.830	85.650	85.870	60.882	514,200
2016-06-21	86.280	86.820	85.690	85.820	60.846	972,300
2016-06-20	86.750	87.100	86.050	86.150	61.080	601,900
2016-06-17	85.820	85.920	84.860	85.420	60.563	786,400
2016-06-16	85.490	86.250	84.590	85.890	60.896	710,500
2016-06-15	85.590	86.770	85.460	86.020	60.988	741,900
2016-06-14	84.900	85.490	84.480	85.440	60.577	1,208,900
2016-06-13	85.770	86.000	85.040	85.060	60.308	457,200
2016-06-10	86.610	86.840	85.490	85.920	60.917	446,700
2016-06-09	86.730	87.160	85.700	87.070	61.733	524,700
2016-06-08	86.820	87.380	86.640	87.110	61.761	366,500
2016-06-07	86.230	87.240	86.140	86.950	61.648	707,600
2016-06-06	86.360	86.940	85.950	86.240	61.144	687,600
2016-06-03	86.190	86.420	85.330	85.790	60.825	720,700
2016-06-02	86.640	87.120	86.100	86.730	61.492	681,800
2016-06-01	86.580	87.160	86.170	87.120	61.768	886,200
2016-05-31	87.270	87.640	86.430	87.290	61.889	643,800
2016-05-27	86.300	87.560	86.300	87.280	61.882	413,700
2016-05-26	86.960	87.310	86.260	86.750	61.506	516,900
2016-05-25	86.500	87.120	86.230	86.760	61.513	753,500
2016-05-24	85.150	87.170	85.010	86.720	61.485	849,500
2016-05-23	84.650	85.200	84.130	84.970	60.244	457,500
2016-05-20	85.150	85.530	84.140	84.390	59.833	872,500
2016-05-19	84.520	85.130	83.800	84.870	60.173	493,600
2016-05-18	84.580	85.490	83.860	84.900	60.194	852,400
2016-05-17	85.220	85.740	84.220	84.630	60.003	748,200
2016-05-16	84.900	85.960	84.540	85.460	60.591	612,000
2016-05-13	85.240	85.710	84.960	85.110	60.343	861,800
2016-05-12	84.490	85.410	84.350	85.300	60.478	694,300
2016-05-11	85.810	86.260	84.350	84.500	59.911	927,300
2016-05-10	85.300	86.450	84.750	86.330	61.208	902,200
2016-05-09	84.690	86.440	84.690	86.110	61.052	924,600
2016-05-06	83.420	85.170	83.350	85.090	60.329	858,100
2016-05-05	84.290	84.410	83.360	83.550	59.237	1,195,000
2016-05-04	84.580	85.240	84.050	84.280	59.755	746,100
2016-05-03	85.090	85.570	84.820	84.890	60.187	491,700
2016-05-02	85.430	86.340	84.720	85.590	60.683	736,700
2016-04-29	85.260	85.300	84.220	84.640	60.010	709,400
2016-04-28	86.230	86.960	85.070	85.320	60.492	860,600
2016-04-27	87.190	87.980	87.120	87.160	61.435	729,500

← NewerPage 44 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.