Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	77.280	77.330	76.650	77.240	54.097	1,151,600
2015-10-30	77.520	77.720	76.820	76.830	53.810	1,065,800
2015-10-29	77.440	77.830	76.930	77.750	54.454	690,600
2015-10-28	78.240	78.500	77.490	78.180	54.433	825,800
2015-10-27	77.760	78.490	77.460	78.220	54.461	1,211,500
2015-10-26	78.250	79.430	78.140	78.310	54.523	1,902,000
2015-10-23	77.250	79.240	77.020	78.870	54.913	2,546,200
2015-10-22	74.360	76.780	74.290	76.760	53.444	2,125,100
2015-10-21	73.450	74.480	73.320	73.990	51.516	1,513,800
2015-10-20	71.930	74.210	71.350	72.940	50.784	2,228,400
2015-10-19	76.770	77.500	70.820	72.180	50.255	5,352,700
2015-10-16	75.580	77.910	74.630	77.780	54.154	2,667,700
2015-10-15	74.000	75.360	73.830	75.330	52.449	1,181,200
2015-10-14	74.110	74.750	73.480	73.670	51.293	998,400
2015-10-13	74.270	75.490	74.110	74.130	51.613	1,144,700
2015-10-12	74.150	74.660	73.780	74.440	51.829	972,700
2015-10-09	73.990	74.670	73.550	74.350	51.766	932,600
2015-10-08	72.930	74.770	72.820	73.800	51.383	1,316,500
2015-10-07	72.170	74.110	72.050	73.420	51.119	973,600
2015-10-06	73.530	73.910	72.220	72.860	50.729	761,000
2015-10-05	71.940	73.870	71.910	73.640	51.272	1,200,600
2015-10-02	70.480	71.530	70.110	71.360	49.684	1,201,500
2015-10-01	72.490	72.800	70.740	71.680	49.907	1,632,100
2015-09-30	72.240	72.590	70.500	72.140	50.227	2,280,300
2015-09-29	72.310	72.970	71.600	72.690	50.610	971,900
2015-09-28	74.700	74.950	72.100	72.130	50.221	844,500
2015-09-25	75.070	75.460	74.370	74.950	52.184	593,400
2015-09-24	75.030	75.520	73.290	74.650	51.975	934,700
2015-09-23	75.840	75.980	75.030	75.380	52.483	879,900
2015-09-22	75.960	76.560	75.040	75.550	52.602	1,028,600
2015-09-21	77.490	78.280	76.700	77.190	53.744	769,900
2015-09-18	76.740	77.680	76.660	77.060	53.653	1,390,800
2015-09-17	79.090	79.860	77.300	77.510	53.966	1,631,200
2015-09-16	79.010	80.380	78.410	80.250	55.874	1,134,000
2015-09-15	77.470	79.410	77.470	79.080	55.059	1,181,200
2015-09-14	76.750	78.260	76.490	77.580	54.015	966,200
2015-09-11	75.660	76.810	75.240	76.750	53.437	759,200
2015-09-10	75.200	76.670	75.010	76.030	52.936	742,400
2015-09-09	76.910	77.130	75.130	75.280	52.414	991,300
2015-09-08	76.640	76.670	75.420	76.290	53.117	1,314,400
2015-09-04	75.920	76.430	75.200	75.370	52.476	1,575,900
2015-09-03	76.000	77.450	75.550	76.860	53.514	1,811,900
2015-09-02	74.550	75.140	73.880	74.510	51.878	2,911,400
2015-09-01	73.960	73.960	72.070	72.520	50.492	1,127,600
2015-08-31	75.080	75.770	74.510	74.590	51.933	1,242,900
2015-08-28	74.890	76.160	74.650	75.510	52.574	1,088,500
2015-08-27	73.490	75.400	72.680	75.140	52.316	1,181,300
2015-08-26	73.280	73.280	71.100	72.790	50.680	1,860,800
2015-08-25	72.670	73.400	71.490	71.530	49.803	2,737,200
2015-08-24	69.810	73.530	60.380	71.180	49.559	2,393,100
2015-08-21	77.450	77.490	75.180	75.180	52.344	1,476,500
2015-08-20	78.670	79.930	77.840	77.860	54.210	806,200
2015-08-19	79.890	80.010	79.010	79.580	55.408	738,900
2015-08-18	80.420	80.660	79.840	80.380	55.965	654,000
2015-08-17	80.200	80.900	79.740	80.620	56.132	569,600
2015-08-14	80.820	81.000	80.140	80.710	56.194	519,800
2015-08-13	79.650	80.880	79.430	80.550	56.083	765,800
2015-08-12	78.740	79.580	78.230	79.490	55.345	1,127,700
2015-08-11	78.710	79.280	78.430	79.130	55.094	1,142,400
2015-08-10	78.160	79.550	78.060	79.510	55.359	1,120,300

← NewerPage 47 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.