Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2020	61.37	61.37	61.37	61.37	61.37	-1.32%	645
Jul 30, 2020	62.41	62.41	61.78	62.19	61.51	0.31%	645
Jul 29, 2020	62.00	62.00	62.00	62.00	61.32	0.49%	80
Jul 28, 2020	61.70	61.70	61.70	61.70	61.03	-	30
Jul 27, 2020	65.93	65.93	61.09	61.70	61.03	-10.53%	119
Jul 24, 2020	68.10	68.96	68.10	68.96	68.21	-0.10%	-
Jul 23, 2020	67.91	69.05	67.91	69.03	68.28	1.16%	-
Jul 22, 2020	67.91	68.24	67.88	68.24	67.49	-1.12%	-
Jul 21, 2020	67.97	69.01	67.97	69.01	68.26	0.22%	-
Jul 20, 2020	68.86	68.86	68.86	68.86	68.11	-	-
Jul 17, 2020	67.64	68.86	67.53	68.86	68.11	0.79%	-
Jul 16, 2020	68.07	68.32	68.02	68.32	67.57	1.86%	-
Jul 15, 2020	65.27	67.07	65.02	67.07	66.34	3.44%	-
Jul 14, 2020	64.51	65.07	64.50	64.84	64.13	-2.28%	8
Jul 13, 2020	65.28	66.35	64.97	66.35	65.63	5.82%	30
Jul 10, 2020	62.62	62.70	62.62	62.70	62.01	-2.03%	15
Jul 9, 2020	64.00	64.99	64.00	64.00	63.30	0.03%	82
Jul 8, 2020	64.63	64.82	63.98	63.98	63.28	-2.72%	-
Jul 7, 2020	65.54	65.77	65.49	65.77	65.05	-0.35%	-
Jul 6, 2020	67.15	67.15	66.00	66.00	65.28	-	26
Jul 3, 2020	66.01	66.89	66.00	66.00	65.28	-	15
Jul 2, 2020	66.00	66.00	66.00	66.00	65.28	-1.83%	-
Jul 1, 2020	66.10	67.23	66.10	67.23	66.50	2.25%	60
Jun 30, 2020	65.18	66.18	65.18	65.75	65.03	5.54%	86
Jun 29, 2020	62.30	62.30	62.30	62.30	61.62	0.18%	-
Jun 26, 2020	62.19	62.19	62.19	62.19	61.51	-0.56%	-
Jun 25, 2020	62.54	62.54	62.54	62.54	61.86	-1.48%	-
Jun 24, 2020	64.67	64.67	63.48	63.48	62.79	-3.33%	-
Jun 23, 2020	64.44	65.67	64.44	65.67	64.95	3.78%	15
Jun 22, 2020	64.50	64.50	63.28	63.28	62.59	-5.00%	20
Jun 19, 2020	66.61	66.96	66.61	66.61	65.88	-1.91%	60
Jun 18, 2020	67.46	67.91	67.46	67.91	67.17	-1.44%	-
Jun 17, 2020	68.90	68.90	68.90	68.90	68.15	3.17%	3
Jun 16, 2020	66.78	66.78	66.78	66.78	66.05	0.72%	-
Jun 15, 2020	65.19	66.30	64.68	66.30	65.58	5.49%	29
Jun 12, 2020	62.85	62.85	62.85	62.85	62.16	-1.15%	-
Jun 11, 2020	65.88	65.88	63.58	63.58	62.89	-8.44%	55
Jun 10, 2020	69.44	69.44	69.44	69.44	68.68	-0.60%	-
Jun 9, 2020	73.77	73.77	68.73	69.86	69.10	-3.41%	141
Jun 8, 2020	71.04	72.33	71.04	72.33	71.54	-0.17%	7
Jun 5, 2020	67.67	72.45	67.67	72.45	71.66	4.65%	3
Jun 4, 2020	68.20	69.23	68.20	69.23	68.47	2.94%	70
Jun 3, 2020	65.11	67.25	65.04	67.25	66.52	2.66%	-
Jun 2, 2020	64.75	65.87	64.72	65.51	64.79	-0.27%	195
May 29, 2020	65.69	65.69	65.69	65.69	64.97	-1.97%	-
May 28, 2020	66.31	67.01	66.31	67.01	66.28	1.03%	8
May 27, 2020	66.07	67.22	66.07	66.33	65.61	3.00%	107
May 26, 2020	61.39	64.40	61.39	64.40	63.70	5.50%	70
May 25, 2020	61.04	61.04	61.04	61.04	60.37	-2.80%	-
May 22, 2020	62.13	62.80	62.12	62.80	62.11	1.11%	-