Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	84.93	86.25	84.41	85.33	85.33	0.53%	2,609,251
Jun 25, 2026	83.83	84.92	83.45	84.88	84.88	1.92%	1,517,104
Jun 24, 2026	83.07	84.64	82.44	83.28	83.28	0.49%	1,622,607
Jun 23, 2026	84.06	84.36	82.40	82.87	82.87	-1.80%	2,029,989
Jun 22, 2026	84.92	85.00	83.76	84.39	84.39	-0.41%	1,556,697
Jun 18, 2026	85.37	86.59	84.30	84.74	84.74	1.52%	5,885,783
Jun 17, 2026	84.55	85.70	82.94	83.47	83.47	-1.75%	1,682,191
Jun 16, 2026	85.07	86.67	84.80	84.96	84.96	-0.04%	1,518,891
Jun 15, 2026	84.76	86.03	84.16	84.99	84.99	1.30%	1,874,128
Jun 12, 2026	84.20	84.75	83.37	83.90	83.90	0.16%	1,046,485
Jun 11, 2026	82.90	84.19	82.16	83.77	83.77	1.80%	1,662,568
Jun 10, 2026	83.79	84.20	82.16	82.29	82.29	-2.34%	1,672,202
Jun 9, 2026	83.54	84.62	83.04	84.26	84.26	0.86%	1,441,685
Jun 8, 2026	84.60	84.79	83.28	83.54	83.54	-0.76%	1,342,812
Jun 5, 2026	84.36	84.98	83.80	84.18	84.18	-0.34%	1,170,048
Jun 4, 2026	85.00	85.44	83.69	84.47	84.47	0.40%	1,848,347
Jun 3, 2026	84.35	85.39	83.93	84.13	84.13	0.30%	1,335,527
Jun 2, 2026	85.61	85.94	83.14	83.88	83.88	-1.40%	1,692,523
Jun 1, 2026	84.63	85.16	82.62	85.07	85.07	-0.47%	2,075,485
May 29, 2026	86.00	87.14	85.83	86.17	85.47	-0.24%	2,002,934
May 28, 2026	88.04	88.05	85.91	86.38	85.68	-1.83%	2,515,636
May 27, 2026	88.86	89.79	87.81	87.99	87.28	-	2,424,793
May 26, 2026	88.52	89.97	87.50	87.99	87.28	-0.12%	2,027,509
May 22, 2026	90.08	90.36	87.85	88.10	87.38	-2.20%	2,234,962
May 21, 2026	88.43	91.08	87.00	90.08	89.35	1.67%	2,503,431
May 20, 2026	89.01	92.21	87.14	88.60	87.88	-8.83%	5,639,801
May 19, 2026	93.72	97.46	92.11	97.18	96.39	3.69%	3,036,797
May 18, 2026	95.90	96.71	93.38	93.72	92.96	-1.61%	2,119,705
May 15, 2026	95.65	96.35	93.91	95.25	94.48	-0.42%	1,577,133
May 14, 2026	97.48	97.48	95.17	95.65	94.87	1.74%	2,665,513
May 13, 2026	94.78	95.41	93.48	94.01	93.25	-0.52%	1,243,128
May 12, 2026	95.17	95.51	93.93	94.50	93.73	-0.72%	2,882,662
May 11, 2026	98.10	98.40	94.59	95.19	94.42	-2.65%	1,468,728
May 8, 2026	97.99	98.20	96.34	97.78	96.99	0.40%	1,129,153
May 7, 2026	97.70	98.83	96.99	97.39	96.60	-0.09%	2,553,250
May 6, 2026	96.09	97.70	95.83	97.48	96.69	2.87%	1,457,343
May 5, 2026	94.48	95.24	93.94	94.76	93.99	0.84%	902,758
May 4, 2026	94.84	95.80	93.45	93.97	93.21	-1.36%	889,092
May 1, 2026	96.11	96.31	94.60	95.27	94.50	-0.59%	1,228,130
Apr 30, 2026	93.94	96.14	93.34	95.84	95.06	1.94%	1,345,175
Apr 29, 2026	95.74	95.74	92.76	94.02	93.26	-1.59%	1,274,339
Apr 28, 2026	95.49	96.53	94.79	95.54	94.76	0.90%	1,629,636
Apr 27, 2026	95.64	96.69	94.48	94.69	93.92	-0.41%	1,480,528
Apr 24, 2026	97.41	97.72	94.83	95.08	94.31	-1.55%	1,699,833
Apr 23, 2026	95.18	99.20	94.33	96.58	95.80	6.59%	2,864,752
Apr 22, 2026	91.61	93.20	89.51	90.61	89.87	-0.51%	1,987,596
Apr 21, 2026	95.77	96.05	87.82	91.07	90.33	-4.52%	4,190,167
Apr 20, 2026	96.80	97.15	94.94	95.38	94.61	-1.82%	1,179,020
Apr 17, 2026	94.30	98.00	94.30	97.15	96.36	4.07%	1,483,553
Apr 16, 2026	93.15	94.62	92.12	93.35	92.59	-0.62%	1,479,355
Apr 15, 2026	92.47	94.19	91.80	93.93	93.17	1.27%	3,036,227
Apr 14, 2026	92.35	93.93	92.12	92.75	92.00	0.28%	1,493,092
Apr 13, 2026	91.73	92.86	91.44	92.49	91.74	0.83%	1,352,094
Apr 10, 2026	92.95	93.46	90.62	91.73	90.98	-1.43%	1,663,705
Apr 9, 2026	93.50	94.08	92.63	93.06	92.30	-0.84%	1,792,344
Apr 8, 2026	91.95	93.94	91.95	93.85	93.09	4.98%	1,500,971
Apr 7, 2026	89.91	90.53	88.78	89.40	88.67	-1.13%	1,472,147
Apr 6, 2026	89.92	90.47	89.10	90.42	89.69	0.29%	1,773,236
Apr 2, 2026	88.20	90.46	87.30	90.16	89.43	0.87%	1,729,127
Apr 1, 2026	91.60	92.59	88.42	89.38	88.65	-4.51%	3,441,245
Mar 31, 2026	90.46	94.13	90.43	93.60	92.84	4.71%	2,067,259
Mar 30, 2026	89.79	90.75	88.83	89.39	88.66	0.90%	2,014,239
Mar 27, 2026	90.60	91.23	87.99	88.59	87.87	-2.82%	1,822,154
Mar 26, 2026	91.18	92.60	90.79	91.16	90.42	-1.12%	1,079,562
Mar 25, 2026	92.71	93.67	91.35	92.19	91.44	-0.44%	971,868
Mar 24, 2026	91.93	93.61	91.63	92.60	91.85	-0.42%	887,526
Mar 23, 2026	92.77	94.56	91.97	92.99	92.23	2.06%	1,837,814
Mar 20, 2026	91.03	91.79	90.24	91.11	90.37	-0.27%	2,715,865
Mar 19, 2026	91.31	91.90	90.48	91.36	90.62	-0.29%	1,698,393
Mar 18, 2026	92.73	93.28	91.05	91.63	90.89	-1.77%	1,240,338
Mar 17, 2026	93.52	94.51	93.15	93.28	92.52	0.46%	1,761,205
Mar 16, 2026	93.55	94.22	92.80	92.85	92.10	-0.59%	1,292,439
Mar 13, 2026	95.48	96.05	93.27	93.40	92.64	-1.80%	1,351,967
Mar 12, 2026	97.62	98.07	94.31	95.11	94.34	0.89%	2,939,861
Mar 11, 2026	94.06	95.19	93.56	94.27	93.50	-0.84%	1,177,619
Mar 10, 2026	95.80	96.59	94.46	95.07	94.30	-0.74%	935,373
Mar 9, 2026	92.77	96.05	91.34	95.78	95.00	1.37%	1,417,556
Mar 6, 2026	94.12	94.80	92.22	94.49	93.72	-0.92%	1,489,273
Mar 5, 2026	96.50	96.72	94.70	95.37	94.60	-1.81%	1,123,569
Mar 4, 2026	98.13	98.75	96.34	97.13	96.34	-0.51%	1,608,600
Mar 3, 2026	96.26	98.18	94.92	97.63	96.84	-1.43%	1,307,725
Mar 2, 2026	97.70	99.14	95.88	99.05	98.25	-0.54%	1,782,956
Feb 27, 2026	99.34	100.25	98.80	99.59	98.78	-0.77%	2,106,191
Feb 26, 2026	100.07	101.59	99.69	100.36	99.54	0.61%	1,496,240
Feb 25, 2026	100.65	100.69	98.61	99.75	98.94	-0.05%	1,577,580
Feb 24, 2026	98.98	100.47	98.81	99.80	98.99	1.56%	1,153,490
Feb 23, 2026	100.66	101.17	96.89	98.27	97.47	-3.14%	2,037,091
Feb 20, 2026	101.00	102.68	99.70	101.46	100.64	0.46%	2,012,096
Feb 19, 2026	100.94	101.58	99.77	101.00	100.18	-0.17%	1,490,178
Feb 18, 2026	101.69	102.85	100.83	101.17	100.35	-0.35%	1,595,368
Feb 17, 2026	102.26	103.18	101.54	102.23	100.71	-0.21%	1,977,172
Feb 13, 2026	101.78	103.56	100.96	102.45	100.92	0.87%	2,435,284
Feb 12, 2026	105.89	106.98	101.21	101.57	100.06	-4.12%	3,225,911
Feb 11, 2026	103.79	106.71	103.51	105.94	104.36	1.87%	3,093,922
Feb 10, 2026	98.85	105.35	98.85	104.00	102.45	7.48%	6,079,375
Feb 9, 2026	93.97	96.77	93.28	96.76	95.32	3.11%	4,689,060
Feb 6, 2026	96.50	96.61	93.70	93.84	92.44	-1.67%	3,118,689
Feb 5, 2026	95.91	96.15	94.34	95.43	94.01	-1.20%	2,161,942
Feb 4, 2026	95.39	97.41	95.04	96.59	95.15	2.04%	1,810,660
Feb 3, 2026	93.93	95.91	93.75	94.66	93.25	0.87%	2,067,827