Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-06-02	53.560	53.690	52.090	52.180	35.047	1,554,200
2014-05-30	53.480	53.840	53.370	53.700	36.068	1,046,100
2014-05-29	53.310	53.520	53.020	53.350	35.833	921,700
2014-05-28	53.510	53.660	53.050	53.390	35.860	937,800
2014-05-27	53.900	53.900	53.160	53.530	35.954	1,289,800
2014-05-23	53.590	53.880	53.500	53.850	36.169	970,500
2014-05-22	53.650	53.960	53.590	53.700	36.068	665,000
2014-05-21	53.430	53.820	53.180	53.700	36.068	621,300
2014-05-20	53.730	53.850	53.140	53.340	35.827	587,000
2014-05-19	53.860	54.340	53.770	53.870	36.183	793,900
2014-05-16	53.900	54.370	53.590	54.190	36.397	645,000
2014-05-15	54.980	55.000	53.580	54.040	36.297	1,573,400
2014-05-14	55.270	55.570	54.910	54.950	36.908	596,200
2014-05-13	55.530	55.760	55.250	55.500	37.277	790,600
2014-05-12	56.020	56.060	55.430	55.590	37.338	982,400
2014-05-09	55.180	55.560	55.010	55.420	37.224	598,000
2014-05-08	55.280	55.650	55.010	55.270	37.123	753,300
2014-05-07	55.340	55.730	55.070	55.350	37.177	964,800
2014-05-06	55.420	55.960	55.360	55.390	37.203	764,700
2014-05-05	55.500	55.660	55.120	55.520	37.291	842,800
2014-05-02	55.770	56.110	55.690	55.770	37.459	573,000
2014-05-01	55.140	55.940	55.140	55.660	37.385	712,000
2014-04-30	55.130	55.340	54.650	55.260	37.116	1,156,700
2014-04-29	55.320	55.500	54.950	55.180	37.062	875,300
2014-04-28	54.990	55.940	54.740	55.690	37.116	1,696,700
2014-04-25	54.910	55.220	54.710	54.720	36.470	796,700
2014-04-24	55.110	55.390	54.750	54.950	36.623	891,800
2014-04-23	55.410	55.580	54.680	55.040	36.683	1,932,900
2014-04-22	55.700	55.980	55.270	55.300	36.856	957,600
2014-04-21	56.070	56.910	54.270	55.660	37.096	1,563,600
2014-04-17	53.910	55.050	53.720	54.610	36.396	1,999,800
2014-04-16	53.670	54.020	53.600	53.850	35.890	828,100
2014-04-15	53.450	54.070	52.910	53.480	35.643	1,307,800
2014-04-14	53.840	55.170	53.310	53.650	35.757	1,058,300
2014-04-11	54.120	54.320	53.560	53.630	35.743	1,038,800
2014-04-10	55.020	55.170	54.230	54.300	36.190	1,128,100
2014-04-09	54.720	55.260	54.660	55.090	36.716	846,500
2014-04-08	54.520	55.090	54.520	54.560	36.363	1,255,500
2014-04-07	54.950	54.980	54.310	54.520	36.336	1,169,200
2014-04-04	55.300	55.840	54.720	54.990	36.650	1,292,000
2014-04-03	56.210	56.410	55.600	55.770	37.169	890,300
2014-04-02	56.360	56.720	56.110	56.290	37.516	1,202,200
2014-04-01	55.880	56.460	55.870	56.390	37.583	1,214,500
2014-03-31	55.360	55.750	55.240	55.620	37.069	752,900
2014-03-28	54.840	55.670	54.790	55.180	36.776	879,100
2014-03-27	54.620	54.640	54.020	54.510	36.330	933,100
2014-03-26	54.830	55.360	54.390	54.470	36.303	981,500
2014-03-25	55.150	55.220	54.350	54.590	36.383	1,319,100
2014-03-24	55.110	55.310	54.700	54.950	36.623	1,130,100
2014-03-21	55.360	55.510	54.670	55.200	36.790	2,580,600
2014-03-20	54.540	55.070	54.470	54.930	36.610	808,300
2014-03-19	55.210	55.370	54.350	54.740	36.483	873,200
2014-03-18	54.930	55.490	54.800	55.060	36.696	843,500
2014-03-17	54.840	55.500	54.810	54.960	36.630	1,175,700
2014-03-14	54.620	55.140	54.500	54.660	36.430	996,100
2014-03-13	54.810	55.190	54.280	54.640	36.416	1,457,000
2014-03-12	54.160	54.680	53.840	54.580	36.376	1,283,500
2014-03-11	54.670	54.780	54.410	54.500	36.323	1,226,200
2014-03-10	54.800	54.900	54.490	54.840	36.550	631,300
2014-03-07	55.320	55.600	54.730	54.770	36.503	967,700

← NewerPage 53 of 79 · 4,735 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.