Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	52.950	52.990	52.520	52.710	35.706	599,000
2014-08-22	51.510	52.990	51.510	52.470	35.544	693,600
2014-08-21	52.290	52.700	52.200	52.600	35.632	940,200
2014-08-20	51.540	52.350	51.490	52.140	35.320	815,300
2014-08-19	51.560	52.000	51.560	51.900	35.158	743,900
2014-08-18	51.170	51.670	51.130	51.590	34.948	800,300
2014-08-15	51.210	51.430	50.490	50.790	34.406	524,700
2014-08-14	50.400	51.150	50.400	51.010	34.555	823,300
2014-08-13	48.010	50.680	48.010	50.320	34.087	735,400
2014-08-12	50.630	50.850	50.150	50.250	34.040	468,700
2014-08-11	50.480	50.850	50.480	50.560	34.250	836,700
2014-08-08	49.750	50.650	49.750	50.400	34.141	999,200
2014-08-07	50.680	50.680	49.590	49.680	33.654	754,400
2014-08-06	50.000	50.450	49.830	50.270	34.053	1,018,800
2014-08-05	49.740	50.310	49.520	50.050	33.904	1,274,300
2014-08-04	49.680	49.900	49.520	49.710	33.674	801,400
2014-08-01	49.900	49.950	49.360	49.600	33.600	1,006,700
2014-07-31	50.470	50.780	49.870	49.950	33.837	828,100
2014-07-30	50.470	50.850	50.090	50.690	34.338	845,500
2014-07-29	51.170	51.300	50.220	50.690	34.047	1,269,800
2014-07-28	51.390	51.680	51.050	51.140	34.349	1,621,900
2014-07-25	51.710	51.850	51.390	51.460	34.564	1,445,900
2014-07-24	51.150	51.820	51.130	51.800	34.792	981,500
2014-07-23	51.490	52.160	51.140	51.170	34.369	1,347,700
2014-07-22	53.180	53.180	51.050	51.650	34.691	2,288,900
2014-07-21	52.260	52.490	51.300	51.780	34.779	3,064,800
2014-07-18	52.720	53.360	52.720	53.210	35.739	1,032,500
2014-07-17	51.800	52.990	51.660	52.920	35.544	2,574,100
2014-07-16	53.540	53.690	52.480	52.550	35.296	1,911,400
2014-07-15	54.040	54.290	53.530	53.530	35.954	1,306,300
2014-07-14	54.590	54.990	54.080	54.160	36.377	1,219,900
2014-07-11	53.800	54.680	53.700	54.390	36.532	939,900
2014-07-10	53.470	54.170	53.470	53.730	36.088	1,156,800
2014-07-09	53.640	54.450	53.640	54.110	36.344	1,016,100
2014-07-08	53.410	53.860	53.320	53.580	35.988	1,187,200
2014-07-07	53.760	54.000	53.540	53.580	35.988	761,500
2014-07-03	53.680	54.290	53.680	54.120	36.350	507,900
2014-07-02	53.710	54.010	53.500	53.650	36.035	772,500
2014-07-01	53.110	54.040	53.020	53.820	36.149	971,100
2014-06-30	50.820	53.750	50.820	53.050	35.632	682,500
2014-06-27	52.640	53.290	52.640	53.250	35.766	595,400
2014-06-26	53.050	53.090	52.250	52.850	35.497	638,300
2014-06-25	53.060	53.840	52.780	53.050	35.632	919,800
2014-06-24	53.860	53.930	53.370	53.530	35.954	915,800
2014-06-23	52.800	53.860	52.760	53.770	36.115	1,639,800
2014-06-20	52.680	52.780	52.270	52.650	35.363	1,388,100
2014-06-19	52.430	52.720	51.970	52.440	35.222	929,700
2014-06-18	52.490	52.490	52.130	52.380	35.182	1,066,200
2014-06-17	52.220	52.460	51.950	52.410	35.202	703,400
2014-06-16	52.160	52.550	52.010	52.200	35.061	843,000
2014-06-13	52.640	52.720	52.260	52.390	35.188	707,700
2014-06-12	52.750	52.890	52.350	52.460	35.235	1,229,200
2014-06-11	52.870	53.070	52.700	52.910	35.538	1,146,500
2014-06-10	52.890	53.150	52.650	53.090	35.659	1,396,300
2014-06-09	52.600	53.240	52.210	53.080	35.652	1,424,500
2014-06-06	52.400	52.480	52.080	52.190	35.054	943,700
2014-06-05	52.290	52.490	51.830	52.450	35.229	911,500
2014-06-04	51.350	52.130	51.080	52.090	34.987	1,319,500
2014-06-03	52.170	52.230	51.240	51.480	34.577	2,199,700
2014-06-02	53.560	53.690	52.090	52.180	35.047	1,554,200

← NewerPage 52 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.