Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-12	47.040	47.160	46.450	46.500	30.519	1,328,000
2013-09-11	47.050	47.460	46.990	47.160	30.952	1,179,300
2013-09-10	48.240	48.660	46.920	47.170	30.959	2,604,800
2013-09-09	47.960	48.240	47.950	48.160	31.608	1,364,300
2013-09-06	47.500	48.540	47.350	47.990	31.497	1,609,300
2013-09-05	46.860	47.590	46.730	47.560	31.215	1,634,400
2013-09-04	46.310	46.820	46.190	46.730	30.670	1,489,300
2013-09-03	45.990	46.330	45.740	46.280	30.374	1,253,100
2013-08-30	45.690	45.720	45.150	45.580	29.915	1,036,700
2013-08-29	45.430	45.940	45.400	45.630	29.948	948,400
2013-08-28	45.560	45.720	45.330	45.640	29.954	681,700
2013-08-27	46.070	46.160	45.540	45.560	29.902	794,500
2013-08-26	47.610	47.610	46.290	46.390	30.447	1,529,900
2013-08-23	45.420	46.150	45.100	46.110	30.263	824,900
2013-08-22	44.870	45.600	44.690	45.260	29.705	450,200
2013-08-21	44.930	45.130	44.740	44.760	29.377	685,800
2013-08-20	44.870	45.260	44.870	45.080	29.587	669,300
2013-08-19	44.930	45.280	44.730	44.890	29.462	1,118,300
2013-08-16	45.100	45.260	44.800	44.900	29.469	1,314,800
2013-08-15	45.210	45.330	44.760	45.040	29.561	690,000
2013-08-14	45.610	45.800	45.300	45.450	29.830	477,100
2013-08-13	46.250	46.250	45.160	45.690	29.987	814,100
2013-08-12	45.580	46.210	45.130	45.350	29.764	2,554,900
2013-08-09	46.310	46.340	45.860	45.960	30.164	1,036,200
2013-08-08	46.240	46.410	46.070	46.330	30.407	630,600
2013-08-07	46.020	46.220	45.710	45.930	30.145	711,400
2013-08-06	46.680	46.870	45.960	46.260	30.361	1,218,500
2013-08-05	46.800	47.010	46.710	46.800	30.716	616,200
2013-08-02	46.970	47.160	46.750	46.990	30.840	875,600
2013-08-01	46.080	47.060	46.000	46.960	30.821	1,581,300
2013-07-31	46.620	46.630	45.950	46.000	30.191	805,800
2013-07-30	46.860	46.970	46.070	46.400	30.453	1,255,400
2013-07-29	46.920	47.250	46.760	47.150	30.683	1,646,100
2013-07-26	46.840	47.220	46.770	47.080	30.637	612,700
2013-07-25	47.000	47.370	46.910	47.100	30.650	914,500
2013-07-24	47.720	47.930	46.840	47.120	30.663	1,622,400
2013-07-23	47.980	48.350	47.630	47.830	31.125	3,351,400
2013-07-22	45.120	47.970	44.900	46.870	30.501	3,772,900
2013-07-19	46.270	46.460	45.350	45.380	29.531	2,424,000
2013-07-18	46.200	46.550	46.060	46.480	30.247	1,448,700
2013-07-17	46.000	46.670	45.620	46.030	29.954	1,979,500
2013-07-16	47.410	47.550	46.910	47.160	30.689	1,308,800
2013-07-15	47.780	47.840	47.240	47.450	30.878	912,300
2013-07-12	47.280	47.750	47.280	47.640	31.002	841,200
2013-07-11	47.560	47.600	46.740	47.280	30.768	1,065,600
2013-07-10	47.060	47.230	46.540	46.950	30.553	1,183,500
2013-07-09	47.060	47.550	46.860	47.230	30.735	1,008,800
2013-07-08	46.700	47.210	46.650	46.710	30.397	1,263,500
2013-07-05	46.410	46.620	45.840	46.610	30.332	538,400
2013-07-03	45.800	46.200	45.630	46.030	29.954	517,200
2013-07-02	45.600	46.080	45.510	45.910	29.876	1,274,300
2013-07-01	44.950	45.760	44.770	45.730	29.759	1,343,100
2013-06-28	44.690	45.240	44.360	44.830	29.173	1,353,500
2013-06-27	44.250	44.740	44.160	44.630	29.043	772,500
2013-06-26	44.450	44.590	43.800	44.130	28.718	1,170,700
2013-06-25	44.050	44.260	43.640	43.980	28.620	1,236,100
2013-06-24	44.170	44.210	43.690	43.850	28.535	951,000
2013-06-21	44.140	44.540	43.850	44.340	28.854	1,891,200
2013-06-20	44.450	44.550	43.730	43.810	28.509	1,117,300
2013-06-19	44.580	45.330	44.580	44.880	29.206	1,212,600

← NewerPage 56 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.