Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	95.49	96.53	94.79	95.54	95.54	0.90%	1,629,558
Apr 27, 2026	95.64	96.69	94.48	94.69	94.69	-0.41%	1,399,589
Apr 24, 2026	97.41	97.72	94.83	95.08	95.08	-1.55%	1,557,508
Apr 23, 2026	95.18	99.20	94.33	96.58	96.58	6.59%	2,847,917
Apr 22, 2026	91.61	93.20	89.51	90.61	90.61	-0.51%	1,859,454
Apr 21, 2026	95.77	96.05	87.82	91.07	91.07	-4.52%	4,177,643
Apr 20, 2026	96.80	97.15	94.94	95.38	95.38	-1.82%	1,178,744
Apr 17, 2026	94.30	98.00	94.30	97.15	97.15	4.07%	1,482,605
Apr 16, 2026	93.15	94.62	92.12	93.35	93.35	-0.62%	1,479,269
Apr 15, 2026	92.47	94.19	91.80	93.93	93.93	1.27%	3,035,752
Apr 14, 2026	92.35	93.93	92.12	92.75	92.75	0.28%	1,492,114
Apr 13, 2026	91.73	92.86	91.44	92.49	92.49	0.83%	1,351,947
Apr 10, 2026	92.95	93.46	90.62	91.73	91.73	-1.43%	1,663,637
Apr 9, 2026	93.50	94.08	92.63	93.06	93.06	-0.84%	1,782,722
Apr 8, 2026	91.95	93.94	91.95	93.85	93.85	4.98%	1,500,961
Apr 7, 2026	89.91	90.53	88.78	89.40	89.40	-1.13%	1,472,147
Apr 6, 2026	89.92	90.47	89.10	90.42	90.42	0.29%	1,773,236
Apr 2, 2026	88.20	90.46	87.30	90.16	90.16	0.87%	1,729,127
Apr 1, 2026	91.60	92.59	88.42	89.38	89.38	-4.51%	3,441,245
Mar 31, 2026	90.46	94.13	90.43	93.60	93.60	4.71%	2,067,259
Mar 30, 2026	89.79	90.75	88.83	89.39	89.39	0.90%	2,014,239
Mar 27, 2026	90.60	91.23	87.99	88.59	88.59	-2.82%	1,822,154
Mar 26, 2026	91.18	92.60	90.79	91.16	91.16	-1.12%	1,079,562
Mar 25, 2026	92.71	93.67	91.35	92.19	92.19	-0.44%	971,868
Mar 24, 2026	91.93	93.61	91.63	92.60	92.60	-0.42%	887,526
Mar 23, 2026	92.77	94.56	91.97	92.99	92.99	2.06%	1,837,814
Mar 20, 2026	91.03	91.79	90.24	91.11	91.11	-0.27%	2,715,865
Mar 19, 2026	91.31	91.90	90.48	91.36	91.36	-0.29%	1,698,393
Mar 18, 2026	92.73	93.28	91.05	91.63	91.63	-1.77%	1,240,338
Mar 17, 2026	93.52	94.51	93.15	93.28	93.28	0.46%	1,761,205
Mar 16, 2026	93.55	94.22	92.80	92.85	92.85	-0.59%	1,292,439
Mar 13, 2026	95.48	96.05	93.27	93.40	93.40	-1.80%	1,351,967
Mar 12, 2026	97.62	98.07	94.31	95.11	95.11	0.89%	2,939,861
Mar 11, 2026	94.06	95.19	93.56	94.27	94.27	-0.84%	1,177,619
Mar 10, 2026	95.80	96.59	94.46	95.07	95.07	-0.74%	935,373
Mar 9, 2026	92.77	96.05	91.34	95.78	95.78	1.37%	1,417,556
Mar 6, 2026	94.12	94.80	92.22	94.49	94.49	-0.92%	1,489,273
Mar 5, 2026	96.50	96.72	94.70	95.37	95.37	-1.81%	1,123,569
Mar 4, 2026	98.13	98.75	96.34	97.13	97.13	-0.51%	1,608,600
Mar 3, 2026	96.26	98.18	94.92	97.63	97.63	-1.43%	1,307,725
Mar 2, 2026	97.70	99.14	95.88	99.05	99.05	-0.54%	1,782,956
Feb 27, 2026	99.34	100.25	98.80	99.59	99.59	-0.77%	2,106,191
Feb 26, 2026	100.07	101.59	99.69	100.36	100.36	0.61%	1,496,240
Feb 25, 2026	100.65	100.69	98.61	99.75	99.75	-0.05%	1,577,580
Feb 24, 2026	98.98	100.47	98.81	99.80	99.80	1.56%	1,153,490
Feb 23, 2026	100.66	101.17	96.89	98.27	98.27	-3.14%	2,037,091
Feb 20, 2026	101.00	102.68	99.70	101.46	101.46	0.46%	2,012,096
Feb 19, 2026	100.94	101.58	99.77	101.00	101.00	-0.17%	1,490,178
Feb 18, 2026	101.69	102.85	100.83	101.17	101.17	-1.04%	1,595,368
Feb 17, 2026	102.26	103.18	101.54	102.23	101.53	-0.21%	1,977,172
Feb 13, 2026	101.78	103.56	100.96	102.45	101.75	0.87%	2,435,284
Feb 12, 2026	105.89	106.98	101.21	101.57	100.87	-4.12%	3,225,911
Feb 11, 2026	103.79	106.71	103.51	105.94	105.21	1.87%	3,093,922
Feb 10, 2026	98.85	105.35	98.85	104.00	103.29	7.48%	6,079,375
Feb 9, 2026	93.97	96.77	93.28	96.76	96.10	3.11%	4,689,060
Feb 6, 2026	96.50	96.61	93.70	93.84	93.20	-1.67%	3,118,689
Feb 5, 2026	95.91	96.15	94.34	95.43	94.78	-1.20%	2,161,942
Feb 4, 2026	95.39	97.41	95.04	96.59	95.93	2.04%	1,810,660
Feb 3, 2026	93.93	95.91	93.75	94.66	94.01	0.87%	2,067,827
Feb 2, 2026	89.31	93.94	88.88	93.84	93.20	5.07%	1,833,935
Jan 30, 2026	90.27	90.75	87.90	89.31	88.70	-1.27%	2,336,971
Jan 29, 2026	90.13	90.80	89.40	90.46	89.84	0.65%	1,648,989
Jan 28, 2026	89.86	90.47	89.08	89.88	89.26	0.21%	1,197,705
Jan 27, 2026	89.47	90.12	88.77	89.69	89.08	0.31%	1,158,373
Jan 26, 2026	88.68	89.47	88.45	89.41	88.80	0.82%	1,258,808
Jan 23, 2026	88.59	89.01	88.21	88.68	88.07	-0.08%	1,702,432
Jan 22, 2026	88.26	88.91	87.99	88.75	88.14	0.97%	1,250,995
Jan 21, 2026	85.86	87.92	85.20	87.90	87.30	3.25%	2,098,804
Jan 20, 2026	85.49	86.46	84.60	85.13	84.55	-1.24%	2,479,912
Jan 16, 2026	86.80	87.05	85.77	86.20	85.61	-0.79%	1,329,187
Jan 15, 2026	85.71	87.38	85.04	86.89	86.30	1.72%	1,293,586
Jan 14, 2026	86.65	87.02	84.38	85.42	84.84	-1.67%	1,491,346
Jan 13, 2026	86.49	87.50	85.95	86.87	86.28	0.27%	2,368,025
Jan 12, 2026	86.36	87.01	85.65	86.64	86.05	-0.09%	1,724,206
Jan 9, 2026	88.93	89.04	86.18	86.72	86.13	-2.71%	2,797,715
Jan 8, 2026	86.53	89.20	86.45	89.14	88.53	2.44%	2,514,076
Jan 7, 2026	87.29	88.17	86.32	87.02	86.42	-0.25%	1,584,467
Jan 6, 2026	85.29	87.38	84.01	87.24	86.64	1.94%	1,764,065
Jan 5, 2026	82.81	86.51	82.65	85.58	84.99	3.15%	1,751,091
Jan 2, 2026	82.00	83.16	81.65	82.97	82.40	1.18%	967,702
Dec 31, 2025	82.83	82.83	81.98	82.00	81.44	-0.81%	924,584
Dec 30, 2025	82.83	82.91	82.38	82.67	82.10	-0.19%	1,724,786
Dec 29, 2025	82.38	82.98	82.33	82.83	82.26	0.33%	889,423
Dec 26, 2025	81.43	82.57	81.40	82.56	81.99	1.14%	660,072
Dec 24, 2025	81.38	81.94	81.05	81.63	81.07	0.27%	349,335
Dec 23, 2025	81.79	81.99	81.00	81.41	80.85	-0.18%	1,094,874
Dec 22, 2025	81.98	82.15	81.30	81.56	81.00	-0.51%	1,050,413
Dec 19, 2025	82.03	82.47	81.50	81.98	81.42	-0.06%	1,771,333
Dec 18, 2025	81.71	82.51	81.57	82.03	81.47	0.84%	1,851,087
Dec 17, 2025	80.27	81.78	79.48	81.35	80.79	1.17%	1,599,997
Dec 16, 2025	81.14	81.74	79.70	80.41	79.86	-0.85%	2,412,901
Dec 15, 2025	82.36	82.36	80.90	81.10	80.54	-0.55%	2,553,215
Dec 12, 2025	84.00	84.92	81.13	81.55	80.99	-2.87%	2,240,301
Dec 11, 2025	82.08	85.15	81.86	83.96	83.39	2.19%	2,651,326
Dec 10, 2025	79.86	82.42	79.68	82.16	81.60	2.88%	1,442,436
Dec 9, 2025	80.79	81.06	79.42	79.86	79.31	-1.57%	1,438,244
Dec 8, 2025	81.52	82.78	80.42	81.13	80.57	0.04%	1,556,228
Dec 5, 2025	81.77	82.42	80.93	81.10	80.54	-0.92%	1,097,467
Dec 4, 2025	82.38	82.54	81.27	81.85	81.29	-0.75%	1,037,216
Dec 3, 2025	81.74	83.38	81.72	82.47	81.91	1.00%	1,355,928