Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	76.850	77.940	76.500	77.410	53.897	1,080,100
2015-08-06	79.460	79.590	76.900	76.930	53.563	1,588,900
2015-08-05	79.090	79.650	78.780	79.240	55.171	729,400
2015-08-04	77.740	79.690	77.490	78.830	54.885	907,900
2015-08-03	78.740	79.020	77.220	77.740	54.126	986,700
2015-07-31	80.020	80.150	78.600	78.740	54.823	1,874,200
2015-07-30	80.130	80.340	79.520	79.990	55.693	1,034,400
2015-07-29	79.770	80.920	79.300	80.760	55.909	1,273,400
2015-07-28	79.900	79.900	79.050	79.570	55.085	1,134,600
2015-07-27	79.630	80.130	79.110	79.510	55.044	1,084,700
2015-07-24	79.330	79.800	79.060	79.640	55.134	1,178,700
2015-07-23	79.920	80.270	79.050	79.280	54.884	1,026,000
2015-07-22	80.510	80.670	79.450	79.850	55.279	1,437,500
2015-07-21	81.890	81.890	79.960	80.420	55.674	3,089,600
2015-07-20	81.690	84.420	81.690	83.150	57.563	3,993,900
2015-07-17	78.420	79.000	77.300	78.250	54.171	2,458,900
2015-07-16	78.360	78.990	78.010	78.420	54.289	1,064,200
2015-07-15	78.580	78.660	77.890	78.070	54.047	1,061,400
2015-07-14	78.240	78.940	77.850	78.690	54.476	2,423,700
2015-07-13	77.270	78.310	76.800	78.220	54.150	1,088,400
2015-07-10	76.860	77.670	76.140	77.220	53.458	1,629,800
2015-07-09	77.440	77.680	75.850	75.940	52.572	1,589,500
2015-07-08	76.170	77.500	76.140	77.050	53.341	2,135,900
2015-07-07	75.520	76.230	75.120	76.160	52.724	1,356,000
2015-07-06	74.690	76.380	74.660	75.850	52.510	1,402,900
2015-07-02	75.570	75.970	74.840	75.920	52.558	1,399,800
2015-07-01	74.030	76.260	74.020	75.780	52.461	1,858,100
2015-06-30	75.900	76.140	74.690	74.790	51.776	1,998,700
2015-06-29	77.390	77.720	75.530	75.600	52.337	947,400
2015-06-26	78.240	78.550	77.220	77.690	53.784	1,367,400
2015-06-25	78.580	78.910	78.050	78.420	54.289	1,022,900
2015-06-24	77.990	78.640	77.760	78.340	54.234	1,401,100
2015-06-23	76.950	77.990	76.930	77.770	53.839	1,192,700
2015-06-22	76.640	77.250	76.170	76.630	53.050	658,900
2015-06-19	75.650	76.490	75.330	76.180	52.738	1,389,900
2015-06-18	74.840	75.810	74.620	75.490	52.261	786,000
2015-06-17	73.120	74.830	73.040	74.590	51.637	807,500
2015-06-16	73.120	73.500	72.910	73.040	50.564	734,300
2015-06-15	72.810	73.090	72.240	72.890	50.461	675,900
2015-06-12	72.920	73.240	72.340	72.820	50.412	752,900
2015-06-11	72.800	73.480	72.780	73.270	50.724	894,300
2015-06-10	72.440	72.980	71.890	72.690	50.322	565,000
2015-06-09	72.230	72.790	72.010	72.050	49.879	530,900
2015-06-08	72.310	73.010	72.140	72.340	50.080	640,500
2015-06-05	72.340	72.650	71.540	72.220	49.997	773,400
2015-06-04	72.590	73.060	72.050	72.190	49.976	806,400
2015-06-03	72.720	73.250	72.260	72.780	50.384	1,114,500
2015-06-02	72.060	72.650	71.540	72.170	49.962	615,200
2015-06-01	71.950	73.010	71.530	72.390	50.114	627,600
2015-05-29	72.480	72.750	71.600	72.130	49.934	1,023,000
2015-05-28	72.350	72.810	72.020	72.450	50.156	412,500
2015-05-27	72.100	72.700	72.010	72.400	50.121	519,400
2015-05-26	72.850	73.160	72.030	72.180	49.969	587,300
2015-05-22	72.620	73.020	72.550	72.900	50.468	619,300
2015-05-21	71.930	72.740	71.900	72.550	50.225	583,100
2015-05-20	71.740	72.200	71.340	71.790	49.699	704,000
2015-05-19	72.090	72.260	71.360	71.830	49.727	644,900
2015-05-18	72.260	72.310	71.590	71.970	49.824	746,300
2015-05-15	72.060	72.520	70.750	72.390	50.114	633,300
2015-05-14	70.610	72.000	70.240	71.970	49.824	828,900

← NewerPage 48 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.