Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-13	71.000	71.260	70.300	70.440	48.765	866,100
2015-05-12	71.620	71.930	70.660	70.960	49.125	738,300
2015-05-11	71.560	72.260	71.240	72.000	49.844	1,263,600
2015-05-08	71.570	71.890	71.080	71.220	49.304	552,700
2015-05-07	70.770	71.490	70.730	71.120	49.235	1,177,000
2015-05-06	70.490	70.570	69.900	70.390	48.730	791,400
2015-05-05	71.020	71.190	69.930	70.180	48.585	665,600
2015-05-04	72.260	72.330	70.560	71.190	49.284	906,900
2015-05-01	71.150	72.220	71.110	71.660	49.609	1,316,500
2015-04-30	70.320	70.950	69.910	70.790	49.007	1,319,400
2015-04-29	70.650	71.140	70.060	70.550	48.841	985,100
2015-04-28	71.110	71.360	70.330	71.110	48.910	1,310,500
2015-04-27	71.690	71.980	70.840	71.010	48.841	1,050,100
2015-04-24	72.450	72.460	71.410	71.610	49.254	1,515,800
2015-04-23	71.760	72.330	71.610	71.710	49.323	2,025,600
2015-04-22	72.970	73.340	71.710	71.730	49.336	3,905,100
2015-04-21	74.190	74.750	73.510	73.550	50.588	3,901,300
2015-04-20	70.000	74.360	69.660	74.160	51.008	7,883,600
2015-04-17	65.910	66.290	64.960	65.890	45.320	2,173,900
2015-04-16	64.810	66.320	64.170	66.050	45.430	1,593,500
2015-04-15	64.740	64.990	64.340	64.820	44.584	1,208,400
2015-04-14	63.770	64.900	63.650	64.480	44.350	806,300
2015-04-13	64.120	64.780	63.780	63.880	43.937	854,100
2015-04-10	64.270	64.590	63.950	64.220	44.171	779,600
2015-04-09	64.140	64.280	63.750	64.210	44.164	461,100
2015-04-08	63.940	64.190	63.580	64.040	44.047	925,800
2015-04-07	64.150	64.430	63.260	63.610	43.751	1,089,600
2015-04-06	63.260	64.480	63.000	64.150	44.123	1,053,200
2015-04-02	63.680	63.880	62.920	63.450	43.641	997,300
2015-04-01	63.140	63.950	62.560	63.790	43.875	1,663,600
2015-03-31	62.600	63.590	62.230	63.240	43.497	1,437,300
2015-03-30	61.500	62.650	61.130	62.570	43.036	1,021,500
2015-03-27	60.430	61.510	60.060	61.030	41.977	783,500
2015-03-26	60.250	60.830	59.740	60.560	41.654	1,012,700
2015-03-25	61.600	61.650	60.680	60.680	41.736	1,053,800
2015-03-24	61.570	62.060	61.320	61.490	42.293	898,600
2015-03-23	61.280	62.300	61.110	61.380	42.218	1,128,300
2015-03-20	61.320	61.490	60.810	61.080	42.011	2,512,600
2015-03-19	61.210	61.500	60.650	61.100	42.025	1,309,000
2015-03-18	61.590	61.700	60.290	61.430	42.252	930,800
2015-03-17	61.250	61.690	60.820	61.600	42.369	660,300
2015-03-16	61.070	61.710	60.610	61.500	42.300	832,700
2015-03-13	61.820	62.500	60.220	60.730	41.770	1,278,400
2015-03-12	61.180	61.890	60.880	61.700	42.438	1,182,900
2015-03-11	60.010	61.570	60.010	60.910	41.894	726,400
2015-03-10	61.510	61.640	61.000	61.350	42.197	864,500
2015-03-09	61.920	62.340	61.530	61.970	42.623	622,100
2015-03-06	62.250	62.260	61.410	61.650	42.403	1,158,600
2015-03-05	62.620	62.850	62.140	62.430	42.940	782,200
2015-03-04	63.260	63.310	62.110	62.430	42.940	645,800
2015-03-03	62.800	63.180	62.470	62.720	43.139	711,600
2015-03-02	62.450	63.470	62.390	63.150	43.435	697,700
2015-02-27	62.600	62.770	62.000	62.320	42.864	730,900
2015-02-26	62.000	62.600	61.830	62.500	42.988	606,900
2015-02-25	62.190	62.780	61.980	62.080	42.699	1,040,100
2015-02-24	62.170	62.290	61.790	62.050	42.678	576,100
2015-02-23	61.980	62.020	61.550	62.020	42.658	1,370,500
2015-02-20	61.000	61.970	60.090	61.830	42.527	1,668,200
2015-02-19	62.260	62.410	61.500	61.780	42.493	1,948,300
2015-02-18	62.520	62.730	61.640	62.120	42.727	1,216,800

← NewerPage 49 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.