Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	56.190	56.650	55.860	56.120	38.302	1,103,900
2014-11-17	56.250	57.230	55.920	56.370	38.473	2,112,200
2014-11-14	55.500	55.870	53.740	54.020	36.869	1,886,100
2014-11-13	56.090	56.100	54.150	54.980	37.524	3,957,700
2014-11-12	56.580	57.570	56.510	57.470	39.223	1,082,300
2014-11-11	57.260	57.390	56.510	56.670	38.677	1,375,900
2014-11-10	57.910	58.190	57.020	57.080	38.957	1,474,200
2014-11-07	58.030	58.390	57.720	57.980	39.572	854,000
2014-11-06	57.990	58.410	57.640	58.120	39.667	1,041,400
2014-11-05	57.650	57.880	57.230	57.850	39.483	635,100
2014-11-04	57.560	57.930	57.190	57.360	39.148	741,700
2014-11-03	57.690	57.690	57.150	57.640	39.339	804,000
2014-10-31	57.730	57.960	57.370	57.530	39.264	1,110,600
2014-10-30	56.970	57.520	56.740	57.180	39.026	911,600
2014-10-29	57.790	57.970	57.310	57.620	39.032	678,900
2014-10-28	57.450	57.830	57.160	57.730	39.107	916,700
2014-10-27	57.500	57.730	57.170	57.310	38.822	1,063,000
2014-10-24	57.640	57.880	57.330	57.610	39.026	716,100
2014-10-23	57.430	57.830	57.300	57.480	38.938	1,179,200
2014-10-22	57.850	58.060	56.830	56.910	38.551	1,470,500
2014-10-21	56.840	58.040	56.460	57.720	39.100	2,876,700
2014-10-20	53.890	57.160	53.870	56.510	38.280	3,105,700
2014-10-17	54.510	54.800	53.850	53.850	36.479	2,197,600
2014-10-16	54.030	54.320	52.740	54.210	36.722	1,763,000
2014-10-15	54.180	54.890	53.420	54.330	36.804	1,984,700
2014-10-14	54.910	55.500	54.700	54.830	37.142	1,111,300
2014-10-13	54.900	55.210	54.580	54.660	37.027	1,118,100
2014-10-10	54.970	55.490	54.510	55.000	37.258	970,700
2014-10-09	55.510	55.960	54.810	54.850	37.156	748,400
2014-10-08	54.800	55.610	54.650	55.520	37.610	804,200
2014-10-07	54.910	55.180	54.650	54.760	37.095	1,257,000
2014-10-06	55.590	56.090	54.890	55.100	37.325	1,204,400
2014-10-03	55.590	56.060	55.390	55.420	37.542	933,400
2014-10-02	54.780	55.340	54.540	55.260	37.434	739,800
2014-10-01	55.040	55.370	54.570	54.850	37.156	1,535,100
2014-09-30	55.050	55.390	54.740	55.000	37.258	956,400
2014-09-29	54.800	55.270	54.700	55.050	37.291	810,900
2014-09-26	54.600	55.610	54.600	55.330	37.481	966,500
2014-09-25	54.920	55.370	54.320	54.650	37.020	988,200
2014-09-24	52.930	55.780	52.860	54.950	37.224	2,862,000
2014-09-23	53.320	53.470	52.870	52.940	35.862	498,900
2014-09-22	54.120	54.330	53.370	53.410	36.180	714,800
2014-09-19	54.160	54.610	53.880	54.120	36.661	1,292,400
2014-09-18	53.960	53.990	53.570	53.910	36.519	406,600
2014-09-17	53.400	54.030	53.250	53.770	36.424	806,800
2014-09-16	53.560	53.710	53.370	53.440	36.201	750,300
2014-09-15	53.740	53.780	53.480	53.540	36.269	638,100
2014-09-12	53.880	54.050	53.590	53.670	36.357	827,800
2014-09-11	53.610	54.050	53.610	53.890	36.506	900,100
2014-09-10	53.760	53.830	53.540	53.720	36.390	609,100
2014-09-09	54.030	54.110	53.570	53.670	36.357	1,251,900
2014-09-08	54.000	54.250	53.850	54.000	36.580	626,800
2014-09-05	53.650	54.110	53.570	54.020	36.594	775,100
2014-09-04	53.340	53.920	53.110	53.850	36.479	1,158,200
2014-09-03	52.870	53.260	52.770	53.260	36.079	1,009,400
2014-09-02	52.730	53.020	52.480	52.670	35.679	763,000
2014-08-29	52.200	52.740	52.040	52.660	35.672	792,400
2014-08-28	52.120	52.370	51.760	52.120	35.307	528,400
2014-08-27	52.400	52.640	51.980	52.260	35.401	894,500
2014-08-26	52.630	52.710	51.900	52.230	35.381	1,167,700

← NewerPage 51 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.