Hasbro, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-18	44.380	44.870	44.370	44.740	29.115	679,100
2013-06-17	44.240	44.910	44.120	44.310	28.835	998,400
2013-06-14	44.390	44.640	44.000	44.090	28.692	794,200
2013-06-13	43.890	44.440	43.730	44.320	28.841	800,900
2013-06-12	44.900	44.990	43.800	43.810	28.509	961,000
2013-06-11	44.320	44.860	43.770	44.700	29.089	1,204,000
2013-06-10	44.990	45.120	44.510	44.590	29.017	1,182,500
2013-06-07	44.300	45.040	44.130	45.000	29.284	972,600
2013-06-06	44.170	44.260	43.460	44.180	28.750	1,231,300
2013-06-05	44.450	44.630	44.060	44.100	28.698	649,300
2013-06-04	44.780	44.980	44.140	44.660	29.063	1,532,100
2013-06-03	44.970	44.980	44.100	44.810	29.160	1,067,100
2013-05-31	44.460	45.020	44.440	44.480	28.945	1,308,700
2013-05-30	44.390	45.120	44.290	44.830	29.173	1,239,900
2013-05-29	46.450	46.690	44.220	44.450	28.926	4,442,700
2013-05-28	47.630	48.000	46.630	46.720	30.403	928,300
2013-05-24	46.560	47.680	46.370	47.160	30.689	1,320,000
2013-05-23	47.060	47.210	46.500	46.970	30.566	1,353,700
2013-05-22	48.400	48.970	47.300	47.480	30.898	1,499,300
2013-05-21	47.900	48.720	47.790	48.460	31.535	1,692,200
2013-05-20	47.940	47.970	47.590	47.700	31.041	735,900
2013-05-17	47.330	47.940	47.330	47.910	31.178	932,600
2013-05-16	47.630	47.880	47.140	47.210	30.722	1,060,100
2013-05-15	47.550	47.780	47.370	47.610	30.982	1,431,600
2013-05-14	47.390	47.630	47.010	47.510	30.917	1,875,200
2013-05-13	47.480	47.740	47.220	47.460	30.885	1,228,000
2013-05-10	47.380	47.910	47.370	47.510	30.917	1,183,400
2013-05-09	47.700	47.890	47.420	47.590	30.969	1,011,500
2013-05-08	47.460	47.720	47.400	47.600	30.976	1,119,300
2013-05-07	47.040	47.520	47.000	47.460	30.885	1,585,700
2013-05-06	47.410	47.440	46.840	47.150	30.683	1,218,700
2013-05-03	47.100	47.390	46.960	47.220	30.728	1,034,400
2013-05-02	47.050	47.550	46.720	46.810	30.462	1,240,100
2013-05-01	47.500	47.740	46.670	47.050	30.618	1,362,400
2013-04-30	47.700	47.730	47.210	47.370	30.826	1,156,900
2013-04-29	47.020	47.680	46.900	47.650	31.008	1,244,200
2013-04-26	47.810	47.940	47.270	47.270	30.501	1,351,000
2013-04-25	47.420	48.400	47.260	47.760	30.817	1,290,400
2013-04-24	47.500	47.700	46.710	47.280	30.507	2,169,100
2013-04-23	47.000	47.790	46.460	47.760	30.817	1,870,100
2013-04-22	46.380	48.460	45.860	46.550	30.036	5,200,300
2013-04-19	44.360	45.120	44.050	45.020	29.049	1,393,800
2013-04-18	43.710	44.570	43.460	44.340	28.610	1,346,600
2013-04-17	44.360	44.390	43.340	43.740	28.223	1,150,900
2013-04-16	43.920	44.380	43.790	44.330	28.604	723,700
2013-04-15	44.650	45.030	43.680	43.800	28.262	840,000
2013-04-12	44.830	45.100	44.330	44.910	28.978	713,200
2013-04-11	44.830	45.540	44.720	45.060	29.075	1,456,600
2013-04-10	44.030	44.750	43.800	44.710	28.849	1,705,600
2013-04-09	43.250	44.010	43.080	43.910	28.333	860,300
2013-04-08	43.330	43.390	43.040	43.250	27.907	1,124,800
2013-04-05	42.870	43.340	42.570	43.330	27.958	1,822,300
2013-04-04	43.230	43.690	42.980	43.460	28.042	1,034,800
2013-04-03	43.430	43.610	42.920	43.030	27.765	1,494,200
2013-04-02	43.630	43.630	43.200	43.390	27.997	1,006,700
2013-04-01	44.000	44.030	43.410	43.560	28.107	980,000
2013-03-28	43.820	44.000	43.610	43.940	28.352	993,000
2013-03-27	43.730	43.950	43.560	43.670	28.178	660,400
2013-03-26	43.640	43.860	43.450	43.830	28.281	985,400
2013-03-25	43.970	44.140	43.390	43.670	28.178	1,376,200

← NewerPage 57 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.