Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-06	54.980	55.320	54.810	55.080	36.710	866,400
2014-03-05	54.820	54.980	54.470	54.830	36.543	1,067,600
2014-03-04	55.040	55.580	54.790	54.960	36.630	1,246,400
2014-03-03	54.840	55.080	54.460	54.650	36.423	769,400
2014-02-28	54.790	55.580	54.480	55.160	36.763	1,367,600
2014-02-27	54.960	55.180	54.730	55.030	36.676	1,282,500
2014-02-26	54.500	55.250	54.390	55.040	36.683	1,257,600
2014-02-25	54.560	54.860	54.410	54.680	36.443	979,900
2014-02-24	54.650	55.020	54.410	54.480	36.310	2,047,800
2014-02-21	54.290	54.630	54.200	54.300	36.190	1,257,900
2014-02-20	54.040	54.460	53.810	54.270	36.170	1,646,700
2014-02-19	52.700	53.890	52.490	53.870	35.903	2,261,800
2014-02-18	52.810	52.990	52.320	52.960	35.297	1,896,100
2014-02-14	52.940	53.030	52.460	52.820	35.203	841,100
2014-02-13	51.860	53.030	51.650	52.920	35.270	1,148,800
2014-02-12	52.070	52.350	51.860	51.950	34.624	2,264,400
2014-02-11	52.460	52.580	51.740	52.370	34.903	1,855,000
2014-02-10	50.940	53.680	50.090	52.360	34.897	6,195,600
2014-02-07	49.920	50.290	49.420	50.090	33.384	1,775,200
2014-02-06	49.040	49.940	48.980	49.660	33.097	2,096,200
2014-02-05	48.500	49.120	48.280	48.760	32.497	1,716,500
2014-02-04	48.300	49.170	48.010	48.680	32.444	1,641,800
2014-02-03	47.480	49.320	47.480	48.080	32.044	2,313,900
2014-01-31	48.750	49.300	47.720	49.120	32.737	4,776,500
2014-01-30	51.000	51.350	50.830	51.240	33.884	1,074,600
2014-01-29	51.410	51.640	50.510	50.820	33.606	1,340,300
2014-01-28	51.150	52.110	50.920	51.970	34.366	1,905,400
2014-01-27	51.280	51.710	50.870	51.100	33.791	1,197,700
2014-01-24	51.120	51.520	50.970	51.270	33.904	1,512,500
2014-01-23	52.350	52.350	51.460	51.860	34.294	913,300
2014-01-22	51.730	52.460	51.540	52.370	34.631	844,300
2014-01-21	52.410	52.480	51.480	51.810	34.261	915,800
2014-01-17	52.240	52.640	51.800	52.000	34.386	868,000
2014-01-16	51.980	52.500	51.860	52.350	34.618	927,300
2014-01-15	52.260	52.400	51.970	52.270	34.565	733,400
2014-01-14	52.440	52.540	51.910	52.310	34.591	1,231,500
2014-01-13	52.800	53.180	52.100	52.250	34.552	1,249,400
2014-01-10	52.970	53.430	52.680	53.040	35.074	1,615,900
2014-01-09	53.830	53.890	52.660	52.980	35.034	1,750,200
2014-01-08	53.780	53.890	53.310	53.720	35.524	1,045,700
2014-01-07	54.300	54.310	53.500	53.780	35.563	1,461,800
2014-01-06	54.220	54.370	53.650	53.730	35.530	900,000
2014-01-03	51.600	54.500	51.600	54.110	35.782	848,600
2014-01-02	54.890	55.180	54.560	54.580	36.092	2,326,100
2013-12-31	55.160	55.160	54.690	55.010	36.377	776,800
2013-12-30	54.430	55.050	54.390	54.970	36.350	892,700
2013-12-27	54.010	54.550	54.000	54.400	35.973	1,178,000
2013-12-26	53.460	54.250	53.190	54.160	35.815	1,066,500
2013-12-24	53.330	53.750	53.200	53.450	35.345	449,300
2013-12-23	52.900	53.220	52.590	53.160	35.153	1,585,900
2013-12-20	50.220	52.720	50.220	52.490	34.710	1,510,700
2013-12-19	52.100	52.970	52.100	52.270	34.565	1,662,500
2013-12-18	51.700	52.480	51.130	52.450	34.684	1,275,400
2013-12-17	51.080	51.610	51.000	51.530	34.075	850,800
2013-12-16	51.760	52.020	51.110	51.310	33.930	791,000
2013-12-13	51.450	52.110	51.370	51.760	34.228	598,300
2013-12-12	51.420	51.850	51.370	51.480	34.042	938,100
2013-12-11	52.290	52.420	51.560	51.610	34.128	898,700
2013-12-10	52.290	52.690	52.070	52.250	34.552	974,100
2013-12-09	51.760	52.440	51.520	52.410	34.657	1,489,400

← NewerPage 54 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.