Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	72.340	74.320	71.700	74.280	52.356	1,324,500
2016-01-28	72.070	72.650	70.630	72.350	50.672	954,200
2016-01-27	72.600	72.940	70.690	71.160	49.838	840,100
2016-01-26	71.530	72.380	70.930	72.330	50.658	1,030,900
2016-01-25	72.720	73.230	70.740	70.910	49.663	1,597,900
2016-01-22	73.220	73.620	72.010	72.910	51.064	1,036,700
2016-01-21	69.890	72.310	69.170	71.950	50.392	1,345,200
2016-01-20	69.310	70.160	67.200	69.730	48.837	1,514,600
2016-01-19	72.640	72.770	69.250	70.450	49.341	1,699,600
2016-01-15	68.710	72.260	68.520	72.070	50.476	2,433,200
2016-01-14	68.950	70.720	68.300	70.200	49.166	1,346,300
2016-01-13	70.530	71.000	68.470	68.480	47.961	1,309,400
2016-01-12	70.290	70.980	69.820	70.830	49.607	1,054,500
2016-01-11	68.680	70.130	68.280	70.010	49.033	1,275,300
2016-01-08	69.250	69.570	67.910	68.040	47.653	1,231,000
2016-01-07	68.500	70.300	68.030	69.120	48.410	1,808,100
2016-01-06	66.770	71.100	66.610	69.890	48.949	3,295,000
2016-01-05	67.300	68.500	67.010	68.180	47.751	1,661,000
2016-01-04	66.340	66.980	65.520	66.960	46.897	1,214,900
2015-12-31	67.370	67.860	67.220	67.360	47.177	892,700
2015-12-30	68.300	68.610	67.470	67.500	47.275	572,100
2015-12-29	68.020	68.770	67.480	68.430	47.926	921,700
2015-12-28	67.400	67.880	66.800	67.650	47.380	641,600
2015-12-24	67.110	68.090	67.000	67.620	47.359	417,200
2015-12-23	67.390	67.740	65.860	67.260	47.107	1,801,000
2015-12-22	65.640	66.810	65.410	66.770	46.764	926,300
2015-12-21	66.460	66.820	64.910	65.310	45.741	1,617,300
2015-12-18	66.300	66.880	65.310	65.830	46.105	2,456,900
2015-12-17	69.150	69.210	66.330	66.390	46.498	1,962,800
2015-12-16	69.590	71.040	68.050	69.210	48.473	1,526,300
2015-12-15	69.830	70.770	68.920	69.190	48.459	1,414,300
2015-12-14	68.930	69.580	68.570	69.190	48.459	1,593,000
2015-12-11	67.660	69.180	67.500	68.370	47.884	2,135,700
2015-12-10	68.700	68.840	68.090	68.220	47.779	1,626,100
2015-12-09	69.250	70.350	67.880	68.410	47.912	1,619,500
2015-12-08	69.440	71.350	69.000	69.820	48.900	1,627,200
2015-12-07	68.850	69.440	68.580	68.850	48.221	1,220,800
2015-12-04	70.200	70.500	67.720	68.710	48.122	3,049,500
2015-12-03	72.990	73.150	69.690	70.410	49.313	3,109,600
2015-12-02	73.150	73.360	72.240	72.510	50.784	1,142,200
2015-12-01	73.740	73.930	72.070	73.130	51.218	1,793,200
2015-11-30	75.560	75.560	72.870	73.090	51.190	1,858,600
2015-11-27	76.320	76.780	75.210	75.370	52.787	453,900
2015-11-25	76.000	76.690	74.800	76.460	53.550	575,900
2015-11-24	74.640	75.700	74.150	75.680	53.004	869,900
2015-11-23	75.600	76.840	74.060	75.190	52.661	1,423,300
2015-11-20	75.980	76.340	75.440	75.490	52.871	1,334,300
2015-11-19	75.680	77.000	75.220	75.600	52.948	1,361,700
2015-11-18	75.110	75.680	74.320	75.570	52.927	1,288,100
2015-11-17	75.320	75.820	74.120	74.760	52.360	1,836,200
2015-11-16	75.900	76.580	74.230	75.770	53.067	1,386,900
2015-11-13	77.520	77.690	75.720	76.010	53.235	1,032,900
2015-11-12	78.790	79.640	77.560	77.850	54.524	1,210,100
2015-11-11	79.870	79.930	78.210	78.570	55.028	1,075,600
2015-11-10	78.660	79.890	78.370	79.810	55.897	913,300
2015-11-09	78.000	78.740	77.310	78.390	54.902	1,172,400
2015-11-06	76.810	78.680	76.710	78.240	54.797	704,300
2015-11-05	77.390	77.870	76.420	77.060	53.971	585,200
2015-11-04	77.460	77.750	76.780	77.010	53.936	743,300
2015-11-03	77.090	77.510	76.970	77.230	54.090	1,185,100

← NewerPage 46 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.