Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	67.19	67.19	67.19	67.19	66.57	1.80%	-
Oct 23, 2025	65.26	66.00	65.26	66.00	65.39	3.37%	300
Oct 22, 2025	63.85	63.85	63.85	63.85	63.26	-0.47%	-
Oct 21, 2025	64.15	64.15	64.15	64.15	63.56	0.14%	-
Oct 20, 2025	64.06	64.06	64.06	64.06	63.47	2.22%	-
Oct 17, 2025	62.91	62.91	62.67	62.67	62.09	-1.26%	25
Oct 16, 2025	63.47	63.47	63.47	63.47	62.88	0.70%	-
Oct 15, 2025	63.04	63.04	63.03	63.03	62.45	1.76%	1
Oct 14, 2025	61.94	61.94	61.94	61.94	61.37	0.31%	-
Oct 13, 2025	61.75	61.75	61.75	61.75	61.18	-4.25%	-
Oct 10, 2025	64.49	64.49	64.49	64.49	63.90	-0.52%	-
Oct 9, 2025	64.83	64.83	64.83	64.83	64.23	0.79%	-
Oct 8, 2025	64.32	64.32	64.32	64.32	63.73	0.72%	-
Oct 7, 2025	63.86	63.86	63.86	63.86	63.27	-1.59%	-
Oct 6, 2025	64.89	64.89	64.89	64.89	64.29	1.23%	-
Oct 3, 2025	64.10	64.10	64.10	64.10	63.51	0.02%	-
Oct 2, 2025	63.97	64.09	63.97	64.09	63.50	0.25%	5
Oct 1, 2025	63.93	63.93	63.93	63.93	63.34	-2.13%	-
Sep 30, 2025	65.32	65.32	65.32	65.32	64.72	1.24%	-
Sep 29, 2025	64.52	64.52	64.52	64.52	63.92	1.41%	-
Sep 26, 2025	63.62	63.62	63.62	63.62	63.03	-0.41%	-
Sep 25, 2025	63.88	63.88	63.88	63.88	63.29	0.09%	-
Sep 24, 2025	63.29	63.82	63.29	63.82	63.23	1.08%	661
Sep 23, 2025	63.09	63.14	63.09	63.14	62.56	0.40%	100