Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	70.75	70.75	70.75	70.75	70.75	0.65%	-
Dec 4, 2025	70.29	70.29	70.29	70.29	70.29	-0.72%	-
Dec 3, 2025	70.80	70.80	70.80	70.80	70.80	0.80%	-
Dec 2, 2025	70.24	70.24	70.24	70.24	70.24	-1.78%	-
Dec 1, 2025	71.51	71.51	71.51	71.51	71.51	0.21%	-
Nov 28, 2025	71.30	71.30	71.30	71.36	71.36	-0.85%	4
Nov 27, 2025	69.61	69.61	69.61	71.97	71.97	0.25%	4
Nov 26, 2025	71.79	71.79	71.79	71.79	71.79	1.56%	-
Nov 25, 2025	70.69	70.69	70.69	70.69	70.69	1.96%	-
Nov 24, 2025	69.33	69.33	69.33	69.33	69.33	2.15%	-
Nov 21, 2025	67.87	67.87	67.87	67.87	67.87	0.80%	-
Nov 20, 2025	67.33	67.33	67.33	67.33	67.33	2.98%	-
Nov 19, 2025	65.38	65.38	65.38	65.38	65.38	-1.33%	-
Nov 18, 2025	66.26	66.26	66.26	66.26	66.26	-0.85%	-
Nov 17, 2025	66.83	66.83	66.83	66.83	66.83	-1.46%	-
Nov 14, 2025	67.82	67.82	67.82	67.82	67.82	-0.28%	-
Nov 13, 2025	68.01	68.01	68.01	68.01	68.01	-0.42%	-
Nov 12, 2025	68.30	68.30	68.30	68.30	68.30	0.72%	-
Nov 11, 2025	67.81	67.81	67.81	67.81	67.81	1.57%	-
Nov 10, 2025	66.76	66.76	66.76	66.76	66.76	1.29%	-
Nov 7, 2025	65.91	65.91	65.91	65.91	65.91	-1.02%	-
Nov 6, 2025	66.59	66.59	66.59	66.59	66.59	0.89%	-
Nov 5, 2025	65.89	65.89	65.89	66.00	66.00	-0.56%	8
Nov 4, 2025	66.37	66.37	66.37	66.37	66.37	0.87%	-
Nov 3, 2025	65.80	65.80	65.80	65.80	65.80	-1.02%	-
Oct 31, 2025	66.48	66.48	66.48	66.48	66.48	-1.93%	-
Oct 30, 2025	67.79	67.79	67.79	67.79	67.79	0.47%	-
Oct 29, 2025	67.47	67.47	67.47	67.47	67.47	1.67%	-
Oct 28, 2025	67.75	67.75	67.75	66.36	66.36	-0.14%	8
Oct 27, 2025	66.86	66.86	66.86	66.45	66.45	-0.81%	60
Oct 24, 2025	66.99	66.99	66.99	66.99	66.99	1.68%	-
Oct 23, 2025	62.17	62.17	62.17	65.88	65.88	1.31%	35
Oct 22, 2025	65.03	65.03	65.03	65.03	65.03	0.63%	-
Oct 21, 2025	64.62	64.62	64.62	64.62	64.62	1.19%	-
Oct 20, 2025	63.86	63.86	63.86	63.86	63.86	0.24%	-
Oct 17, 2025	63.71	63.71	63.71	63.71	63.71	0.89%	-
Oct 16, 2025	63.15	63.15	63.15	63.15	63.15	-0.94%	-
Oct 15, 2025	63.75	63.75	63.75	63.75	63.75	1.48%	-
Oct 14, 2025	62.82	62.82	62.82	62.82	62.82	0.24%	-
Oct 13, 2025	58.04	62.64	58.04	62.67	62.67	1.44%	71
Oct 10, 2025	61.78	61.78	61.78	61.78	61.78	-4.65%	-
Oct 9, 2025	64.79	64.79	64.79	64.79	64.79	-0.81%	-
Oct 8, 2025	65.32	65.32	65.32	65.32	65.32	1.26%	-
Oct 7, 2025	64.51	64.51	64.51	64.51	64.51	0.28%	-
Oct 6, 2025	64.33	64.33	64.33	64.33	64.33	-0.17%	-
Oct 3, 2025	64.44	64.44	64.44	64.44	64.44	1.74%	-
Oct 2, 2025	63.34	63.34	63.34	63.34	63.34	-1.02%	-
Oct 1, 2025	63.99	63.99	63.99	63.99	63.99	-0.94%	-
Sep 30, 2025	64.60	64.60	64.60	64.60	64.60	-0.95%	-
Sep 29, 2025	65.22	65.22	65.22	65.22	65.22	2.15%	-