Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	62.580	62.990	62.060	62.470	42.967	1,311,700
2015-02-13	62.160	63.090	62.160	62.740	43.153	1,436,200
2015-02-12	61.480	62.330	61.390	62.160	42.754	940,200
2015-02-11	62.010	62.430	61.110	61.200	42.094	1,657,200
2015-02-10	60.870	61.740	59.840	61.610	42.376	2,821,000
2015-02-09	58.400	60.660	57.200	59.660	41.035	4,926,600
2015-02-06	56.020	56.250	55.260	55.740	38.338	1,548,900
2015-02-05	56.550	56.780	55.890	56.130	38.607	1,030,100
2015-02-04	56.180	57.410	56.180	56.580	38.916	1,315,400
2015-02-03	54.990	56.270	54.970	56.150	38.620	755,500
2015-02-02	54.680	54.910	53.900	54.700	37.623	1,364,400
2015-01-30	55.340	55.680	54.580	54.920	37.774	1,307,800
2015-01-29	55.060	55.900	55.000	55.770	38.063	1,301,700
2015-01-28	54.790	55.410	54.720	55.050	37.572	1,146,600
2015-01-27	54.300	55.020	53.690	54.650	37.299	1,517,000
2015-01-26	53.760	55.690	53.270	54.850	37.435	2,473,100
2015-01-23	53.570	55.180	52.700	54.940	37.497	2,560,800
2015-01-22	53.210	54.030	52.760	53.840	36.746	1,138,800
2015-01-21	51.920	52.870	51.800	52.820	36.050	1,103,600
2015-01-20	52.120	52.800	51.490	52.080	35.545	1,668,300
2015-01-16	51.870	52.580	51.830	52.540	35.859	1,062,300
2015-01-15	52.270	52.460	51.770	51.960	35.463	1,288,800
2015-01-14	51.720	52.400	51.570	52.200	35.627	1,467,900
2015-01-13	52.480	53.180	51.420	51.910	35.429	1,418,400
2015-01-12	52.920	53.010	52.300	52.610	35.906	1,792,200
2015-01-09	54.980	55.300	53.130	53.220	36.323	1,517,000
2015-01-08	54.940	55.020	53.750	55.000	37.538	1,789,100
2015-01-07	54.640	55.030	53.420	54.670	37.312	1,899,300
2015-01-06	55.390	55.580	54.400	54.410	37.135	903,500
2015-01-05	54.810	55.300	54.600	55.130	37.626	1,053,500
2015-01-02	55.450	55.820	54.570	54.970	37.517	839,400
2014-12-31	55.120	55.470	54.920	54.990	37.531	885,000
2014-12-30	55.790	55.990	54.980	55.040	37.565	1,144,800
2014-12-29	55.490	56.400	55.490	55.900	38.152	1,240,400
2014-12-26	55.200	55.780	55.100	55.540	37.906	463,700
2014-12-24	55.560	55.740	55.220	55.250	37.708	331,800
2014-12-23	54.680	56.060	54.560	55.220	37.688	2,225,700
2014-12-22	54.820	54.990	54.000	54.330	37.080	1,583,100
2014-12-19	58.000	58.070	54.420	54.630	37.285	5,091,100
2014-12-18	58.060	58.370	57.580	58.360	39.831	1,075,800
2014-12-17	57.220	57.860	56.810	57.370	39.155	1,357,900
2014-12-16	56.050	57.300	56.050	56.900	38.834	1,855,200
2014-12-15	56.460	57.040	55.600	56.200	38.357	1,206,100
2014-12-12	56.310	56.800	56.040	56.060	38.261	948,600
2014-12-11	55.630	56.820	55.630	56.300	38.425	670,500
2014-12-10	56.380	56.830	55.490	55.550	37.913	1,238,000
2014-12-09	55.980	56.520	55.840	56.370	38.473	1,493,500
2014-12-08	57.190	57.200	56.370	56.550	38.596	785,300
2014-12-05	56.920	57.580	56.650	57.230	39.060	981,500
2014-12-04	56.980	57.240	56.640	56.750	38.732	1,716,600
2014-12-03	57.310	57.620	56.840	57.080	38.957	905,400
2014-12-02	57.430	58.020	57.290	57.460	39.217	1,082,400
2014-12-01	58.620	59.000	57.430	57.460	39.217	1,415,400
2014-11-28	58.700	59.420	58.480	59.200	40.404	750,500
2014-11-26	57.660	58.310	57.140	58.140	39.681	1,272,100
2014-11-25	56.890	57.650	56.790	57.540	39.271	1,229,600
2014-11-24	57.060	57.230	56.150	56.660	38.671	1,587,600
2014-11-21	57.080	57.200	56.450	56.690	38.691	1,274,700
2014-11-20	56.000	56.670	55.950	56.510	38.568	1,119,600
2014-11-19	56.110	56.450	55.920	56.130	38.309	859,100

← NewerPage 50 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.