Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	76.32	76.32	76.32	76.32	76.32	3.34%	-
Jan 8, 2026	73.85	73.85	73.85	73.85	73.85	-0.63%	-
Jan 7, 2026	74.32	74.32	74.32	74.32	74.32	2.03%	-
Jan 6, 2026	73.01	73.01	72.84	72.84	72.84	2.20%	7
Jan 5, 2026	70.82	71.27	70.82	71.27	71.27	2.12%	30
Jan 2, 2026	69.79	69.79	69.79	69.79	69.79	-0.27%	-
Dec 30, 2025	69.98	69.98	69.98	69.98	69.98	0.16%	-
Dec 29, 2025	69.90	69.90	69.87	69.87	69.87	1.32%	-
Dec 23, 2025	68.96	68.96	68.96	68.96	68.96	-1.19%	-
Dec 22, 2025	69.79	69.79	69.79	69.79	69.79	-0.19%	-
Dec 19, 2025	69.92	69.92	69.92	69.92	69.92	0.58%	-
Dec 18, 2025	69.01	69.52	69.01	69.52	69.52	1.19%	6
Dec 17, 2025	68.54	68.70	68.54	68.70	68.70	0.16%	1
Dec 16, 2025	68.26	68.59	68.26	68.59	68.59	-1.17%	50
Dec 15, 2025	69.40	69.40	69.40	69.40	69.40	-2.65%	-
Dec 12, 2025	71.29	71.29	71.29	71.29	71.29	2.30%	-
Dec 11, 2025	69.69	69.69	69.69	69.69	69.69	1.74%	-
Dec 10, 2025	68.50	68.50	68.50	68.50	68.50	-1.35%	-
Dec 9, 2025	69.44	69.44	69.44	69.44	69.44	-0.07%	-
Dec 8, 2025	69.49	69.49	69.49	69.49	69.49	-0.84%	-
Dec 5, 2025	70.08	70.08	70.08	70.08	70.08	-0.65%	-
Dec 4, 2025	70.54	70.54	70.54	70.54	70.54	0.74%	-
Dec 3, 2025	70.02	70.02	70.02	70.02	70.02	-1.55%	-
Dec 2, 2025	71.12	71.12	71.12	71.12	71.12	1.01%	-
Dec 1, 2025	70.41	70.41	70.41	70.41	70.41	-1.21%	-
Nov 28, 2025	71.27	71.27	71.27	71.27	71.27	0.31%	-
Nov 27, 2025	71.05	71.05	71.05	71.05	71.05	0.89%	-
Nov 26, 2025	70.42	70.42	70.42	70.42	70.42	2.94%	-
Nov 25, 2025	68.50	68.50	68.41	68.41	68.41	-1.20%	2
Nov 24, 2025	68.84	69.24	68.84	69.24	69.24	4.09%	3
Nov 21, 2025	66.52	66.52	66.52	66.52	66.52	-0.78%	-
Nov 20, 2025	67.04	67.04	67.04	67.04	67.04	3.44%	-
Nov 19, 2025	64.81	64.81	64.81	64.81	64.81	-1.11%	-
Nov 18, 2025	65.54	65.54	65.54	65.54	64.94	-2.51%	-
Nov 17, 2025	66.92	67.23	66.92	67.23	66.61	-0.40%	25
Nov 14, 2025	67.50	67.50	67.50	67.50	66.88	-1.14%	-
Nov 13, 2025	68.28	68.28	68.28	68.28	67.65	0.63%	-
Nov 12, 2025	67.85	67.85	67.85	67.85	67.22	0.79%	-
Nov 11, 2025	67.32	67.32	67.32	67.32	66.70	1.20%	-
Nov 10, 2025	66.52	66.52	66.52	66.52	65.91	0.26%	-
Nov 7, 2025	66.35	66.35	66.35	66.35	65.74	-0.05%	-
Nov 6, 2025	66.38	66.38	66.38	66.38	65.77	0.30%	-
Nov 5, 2025	66.29	66.29	66.18	66.18	65.57	1.99%	105
Nov 4, 2025	64.89	64.89	64.89	64.89	64.29	-1.52%	-
Nov 3, 2025	65.89	65.89	65.89	65.89	65.28	-1.07%	-
Oct 31, 2025	66.23	66.60	66.23	66.60	65.99	-0.48%	1,041
Oct 30, 2025	66.92	66.92	66.92	66.92	66.30	-0.27%	-
Oct 29, 2025	67.10	67.10	67.10	67.10	66.48	0.61%	-
Oct 28, 2025	66.69	66.69	66.69	66.69	66.07	0.23%	-
Oct 27, 2025	66.54	66.54	66.54	66.54	65.93	-0.97%	-