Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	87.280	87.730	86.690	87.630	61.766	954,000
2016-04-25	87.000	87.600	86.640	87.240	61.491	1,123,400
2016-04-22	86.910	87.670	86.750	87.430	61.625	1,608,000
2016-04-21	86.000	87.150	85.670	86.800	61.181	1,196,700
2016-04-20	85.220	86.780	85.180	86.500	60.970	1,810,900
2016-04-19	87.710	88.530	86.660	87.020	61.336	1,772,200
2016-04-18	87.340	88.000	84.570	87.180	61.449	3,719,300
2016-04-15	81.320	82.610	80.950	82.410	58.087	1,513,100
2016-04-14	81.850	81.960	81.170	81.330	57.326	651,200
2016-04-13	81.050	81.850	80.980	81.500	57.445	755,000
2016-04-12	79.810	80.970	79.360	80.940	57.051	1,122,400
2016-04-11	79.310	80.300	79.020	79.450	56.001	1,050,100
2016-04-08	78.840	79.200	77.500	78.760	55.514	982,400
2016-04-07	78.990	79.520	77.630	78.460	55.303	1,166,800
2016-04-06	77.760	79.790	77.720	79.740	56.205	1,040,600
2016-04-05	79.740	79.990	77.780	77.800	54.838	1,352,100
2016-04-04	79.370	80.440	79.290	79.700	56.177	988,200
2016-04-01	79.570	79.960	78.700	79.190	55.817	1,110,500
2016-03-31	78.550	80.330	78.550	80.100	56.459	1,970,200
2016-03-30	78.690	78.980	78.310	78.550	55.366	750,900
2016-03-29	77.830	78.310	77.640	78.230	55.141	888,400
2016-03-28	77.570	78.580	77.420	78.120	55.063	1,240,900
2016-03-24	77.630	77.980	77.110	77.300	54.485	1,002,100
2016-03-23	77.980	78.330	77.420	78.070	55.028	720,100
2016-03-22	77.810	78.340	77.510	78.080	55.035	733,200
2016-03-21	78.210	78.770	77.410	77.850	54.873	901,100
2016-03-18	78.720	78.950	78.310	78.490	55.324	2,241,700
2016-03-17	78.330	79.210	77.830	78.610	55.408	1,015,600
2016-03-16	78.450	78.870	77.960	78.390	55.253	717,600
2016-03-15	77.810	78.500	77.810	78.480	55.317	1,561,500
2016-03-14	77.770	78.650	77.610	78.400	55.260	886,200
2016-03-11	78.420	78.760	77.700	77.980	54.964	1,184,600
2016-03-10	78.480	78.750	77.500	77.940	54.936	1,045,900
2016-03-09	78.890	79.090	77.920	78.000	54.978	772,400
2016-03-08	77.890	79.310	77.800	78.580	55.387	774,400
2016-03-07	77.550	79.060	77.550	78.600	55.401	688,700
2016-03-04	78.720	79.160	77.520	77.910	54.915	918,300
2016-03-03	79.190	79.400	78.410	78.890	55.606	967,800
2016-03-02	77.280	79.010	76.500	78.940	55.641	1,105,100
2016-03-01	76.070	77.490	75.510	77.440	54.584	770,100
2016-02-29	76.440	76.570	75.140	75.870	53.477	795,300
2016-02-26	76.500	77.050	76.000	76.450	53.886	672,200
2016-02-25	75.680	76.210	74.660	76.130	53.660	867,300
2016-02-24	73.780	75.820	73.500	75.750	53.393	1,019,700
2016-02-23	74.100	74.850	73.980	74.510	52.519	1,034,600
2016-02-22	73.310	74.580	72.500	74.540	52.540	1,006,700
2016-02-19	72.190	72.290	71.200	72.080	50.806	1,130,000
2016-02-18	72.170	73.090	71.840	72.270	50.940	1,513,600
2016-02-17	71.970	72.700	71.220	72.050	50.785	1,527,500
2016-02-16	70.800	71.430	70.490	71.040	50.073	1,410,100
2016-02-12	70.000	70.440	68.600	70.080	49.396	2,573,200
2016-02-11	69.810	70.890	68.920	69.560	49.030	1,678,700
2016-02-10	72.260	72.670	71.580	72.170	50.869	1,829,800
2016-02-09	74.020	75.280	70.940	71.940	50.707	2,495,900
2016-02-08	74.360	75.870	72.320	75.110	52.941	3,899,700
2016-02-05	75.900	76.890	73.940	74.100	52.230	2,478,800
2016-02-04	74.580	78.450	73.860	75.900	53.498	4,598,300
2016-02-03	74.750	76.200	74.290	75.000	52.864	2,384,100
2016-02-02	74.090	75.960	73.450	74.340	52.399	2,857,800
2016-02-01	73.980	74.190	72.540	73.770	51.997	2,351,000

← NewerPage 45 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.