Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-06	52.770	52.920	51.700	51.760	34.228	1,898,500
2013-12-05	52.110	52.580	51.410	52.370	34.631	2,764,600
2013-12-04	52.670	52.880	51.010	52.070	34.433	4,121,300
2013-12-03	53.400	53.840	52.450	52.970	35.028	1,427,000
2013-12-02	53.980	54.140	53.540	53.660	35.484	1,163,300
2013-11-29	53.730	54.110	53.710	53.820	35.590	340,600
2013-11-27	53.690	54.070	53.290	53.850	35.610	1,015,800
2013-11-26	53.720	53.910	53.370	53.750	35.544	1,316,700
2013-11-25	53.000	53.860	52.410	53.590	35.438	1,812,200
2013-11-22	51.780	52.930	51.500	52.880	34.968	1,330,000
2013-11-21	52.150	52.250	51.590	52.100	34.452	888,500
2013-11-20	51.880	52.140	51.730	51.900	34.320	969,200
2013-11-19	52.140	52.230	51.620	51.780	34.241	853,500
2013-11-18	52.850	52.930	52.020	52.080	34.439	820,000
2013-11-15	52.620	52.970	52.230	52.730	34.869	950,400
2013-11-14	52.750	53.000	52.420	52.740	34.876	915,100
2013-11-13	51.120	52.950	50.990	52.950	35.014	2,594,500
2013-11-12	51.150	51.380	50.720	51.250	33.890	899,500
2013-11-11	50.510	51.600	50.510	51.250	33.890	1,463,600
2013-11-08	50.590	50.980	50.170	50.480	33.381	2,721,200
2013-11-07	51.700	52.160	50.420	50.600	33.460	1,840,400
2013-11-06	52.370	52.370	51.910	52.290	34.578	1,162,300
2013-11-05	51.790	52.260	51.510	52.090	34.446	865,000
2013-11-04	52.030	52.510	51.700	52.240	34.545	1,604,500
2013-11-01	51.680	52.390	51.360	51.840	34.280	954,700
2013-10-31	52.140	52.740	51.650	51.650	34.155	1,410,500
2013-10-30	52.980	53.370	51.970	52.250	34.552	1,626,400
2013-10-29	52.400	53.680	52.270	53.380	35.034	2,208,300
2013-10-28	52.110	52.470	51.840	52.130	34.214	1,832,500
2013-10-25	50.730	52.520	50.730	52.050	34.161	2,997,200
2013-10-24	50.180	51.050	50.150	50.570	33.190	995,000
2013-10-23	49.990	50.390	49.130	50.070	32.862	2,541,000
2013-10-22	50.110	50.160	49.650	49.990	32.809	3,184,000
2013-10-21	48.930	51.680	48.710	49.720	32.632	5,335,700
2013-10-18	47.000	47.350	46.570	47.240	31.005	1,906,500
2013-10-17	45.750	46.850	45.750	46.830	30.735	1,499,000
2013-10-16	47.270	47.540	45.440	46.100	30.256	3,918,500
2013-10-15	46.330	46.560	45.770	45.990	30.184	1,617,800
2013-10-14	46.380	46.680	46.220	46.520	30.532	1,798,300
2013-10-11	46.120	46.830	46.120	46.720	30.663	994,900
2013-10-10	46.350	46.650	46.200	46.300	30.388	803,800
2013-10-09	46.100	46.220	45.850	45.990	30.184	886,400
2013-10-08	46.630	46.650	45.730	45.930	30.145	1,552,100
2013-10-07	47.110	47.320	46.450	46.630	30.604	962,300
2013-10-04	46.900	47.460	46.820	47.430	31.129	804,500
2013-10-03	47.110	47.440	46.680	46.970	30.827	1,027,800
2013-10-02	47.350	47.410	46.750	47.340	31.070	971,300
2013-10-01	47.050	47.780	46.980	47.620	31.254	1,067,800
2013-09-30	47.110	47.280	46.830	47.140	30.939	1,089,200
2013-09-27	47.300	47.610	47.120	47.380	31.096	970,500
2013-09-26	48.360	48.360	47.410	47.670	31.287	932,700
2013-09-25	48.400	48.590	47.620	47.900	31.438	1,151,300
2013-09-24	48.550	48.930	48.330	48.410	31.772	1,054,400
2013-09-23	48.830	48.910	48.150	48.520	31.845	1,397,500
2013-09-20	49.300	49.750	48.750	48.790	32.022	1,529,800
2013-09-19	48.730	49.450	48.680	49.300	32.357	957,100
2013-09-18	47.780	48.800	47.560	48.670	31.943	2,841,200
2013-09-17	47.390	47.930	47.390	47.760	31.346	684,400
2013-09-16	47.400	47.650	47.110	47.390	31.103	826,900
2013-09-13	46.590	46.890	46.230	46.820	30.729	1,100,600

← NewerPage 55 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.