Hasbro, Inc. (LON:0J3K)
London · Delayed Price · Currency is GBP · Price in USD 75.22
-0.41 (-0.54%)
At close: Oct 1, 2025
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 75.46 | 76.20 | 74.53 | 75.22 | 75.22 | -0.54% | 68 |
| Sep 30, 2025 | 76.83 | 76.95 | 75.50 | 75.63 | 75.63 | -1.06% | 120 |
| Sep 29, 2025 | 76.01 | 77.08 | 75.60 | 76.44 | 76.44 | 1.96% | 1,018 |
| Sep 26, 2025 | 74.39 | 75.49 | 74.39 | 74.97 | 74.97 | 0.52% | 191 |
| Sep 25, 2025 | 74.82 | 75.36 | 74.58 | 74.58 | 74.58 | -0.63% | 149 |
| Sep 24, 2025 | 74.99 | 75.08 | 74.49 | 75.05 | 75.05 | -0.16% | 359 |
| Sep 23, 2025 | 73.88 | 75.51 | 73.88 | 75.17 | 75.17 | -0.03% | 160 |
| Sep 22, 2025 | 75.25 | 75.25 | 73.70 | 75.20 | 75.20 | 2.27% | 1,529 |
| Sep 19, 2025 | 75.07 | 75.07 | 73.07 | 73.53 | 73.53 | -1.16% | 505 |
| Sep 18, 2025 | 74.44 | 74.84 | 73.86 | 74.39 | 74.39 | -1.42% | 363 |
| Sep 17, 2025 | 75.05 | 75.62 | 74.96 | 75.46 | 75.46 | 1.37% | 156 |
| Sep 16, 2025 | 76.70 | 76.70 | 74.40 | 74.44 | 74.44 | -3.70% | 610 |
| Sep 15, 2025 | 80.40 | 80.40 | 76.96 | 77.30 | 77.30 | -1.84% | 607 |
| Sep 12, 2025 | 79.95 | 79.95 | 78.74 | 78.75 | 78.75 | -0.31% | 406 |
| Sep 11, 2025 | 77.72 | 79.22 | 77.68 | 79.00 | 79.00 | 1.92% | 237 |
| Sep 10, 2025 | 78.36 | 78.86 | 77.18 | 77.51 | 77.51 | -1.30% | 309 |
| Sep 9, 2025 | 79.16 | 79.16 | 78.18 | 78.53 | 78.53 | -0.59% | 677 |
| Sep 8, 2025 | 79.79 | 79.79 | 78.45 | 78.99 | 78.99 | -0.71% | 104 |
| Sep 5, 2025 | 80.94 | 81.10 | 79.54 | 79.56 | 79.56 | -0.85% | 266 |
| Sep 4, 2025 | 79.73 | 80.40 | 78.91 | 80.24 | 80.24 | 0.81% | 402 |
| Sep 3, 2025 | 79.67 | 80.32 | 79.52 | 79.59 | 79.59 | 0.13% | 407 |
| Sep 2, 2025 | 81.50 | 81.50 | 79.49 | 79.49 | 79.49 | -1.52% | 738 |
| Aug 29, 2025 | 81.48 | 81.98 | 80.62 | 80.72 | 80.72 | -0.79% | 1,781 |
| Aug 28, 2025 | 81.50 | 82.00 | 80.88 | 81.36 | 81.36 | -0.04% | 243 |
| Aug 27, 2025 | 81.53 | 82.19 | 81.16 | 81.39 | 81.39 | 0.01% | 1,084 |
| Aug 26, 2025 | 81.10 | 81.84 | 80.95 | 81.38 | 81.38 | 0.30% | 1,129 |
| Aug 25, 2025 | 81.43 | 81.60 | 81.02 | 81.14 | 81.14 | -0.31% | 191 |
| Aug 22, 2025 | 80.17 | 81.90 | 79.71 | 81.39 | 81.39 | 2.88% | 196 |
| Aug 21, 2025 | 79.69 | 79.69 | 78.52 | 79.11 | 79.11 | -1.12% | 6,781 |
| Aug 20, 2025 | 79.42 | 80.14 | 79.16 | 80.01 | 80.01 | -0.30% | 301 |
| Aug 19, 2025 | 81.58 | 81.84 | 80.04 | 80.25 | 79.56 | -1.70% | 1,663 |
| Aug 18, 2025 | 81.26 | 81.67 | 80.95 | 81.64 | 80.94 | 0.81% | 1,372 |
| Aug 15, 2025 | 78.90 | 81.00 | 78.90 | 80.99 | 80.29 | 0.66% | 4,156 |
| Aug 14, 2025 | 80.80 | 80.80 | 79.30 | 80.46 | 79.77 | 0.97% | 513 |
| Aug 13, 2025 | 78.71 | 79.70 | 78.58 | 79.69 | 79.00 | 2.22% | 532 |
| Aug 12, 2025 | 77.84 | 78.42 | 77.35 | 77.96 | 77.28 | 0.26% | 224 |
| Aug 11, 2025 | 77.40 | 77.98 | 77.35 | 77.75 | 77.08 | -0.56% | 774 |
| Aug 8, 2025 | 77.76 | 78.20 | 77.09 | 78.19 | 77.52 | 1.42% | 381 |
| Aug 7, 2025 | 77.32 | 77.50 | 76.41 | 77.10 | 76.44 | 0.40% | 80 |
| Aug 6, 2025 | 77.32 | 77.55 | 76.74 | 76.79 | 76.13 | -0.05% | 253 |
| Aug 5, 2025 | 76.95 | 77.25 | 75.80 | 76.83 | 76.17 | 0.47% | 293 |
| Aug 4, 2025 | 75.29 | 76.47 | 74.93 | 76.47 | 75.81 | 3.16% | 750 |
| Aug 1, 2025 | 75.00 | 75.27 | 74.12 | 74.13 | 73.49 | -1.16% | 826 |
| Jul 31, 2025 | 75.59 | 75.88 | 75.00 | 75.00 | 74.36 | -1.87% | 429 |
| Jul 30, 2025 | 76.40 | 76.59 | 75.61 | 76.43 | 75.77 | 0.33% | 569 |
| Jul 29, 2025 | 76.30 | 77.24 | 75.89 | 76.18 | 75.52 | 0.42% | 21,106 |
| Jul 28, 2025 | 75.85 | 76.12 | 74.87 | 75.86 | 75.21 | 1.91% | 1,142 |
| Jul 25, 2025 | 75.84 | 76.11 | 73.97 | 74.44 | 73.80 | -2.45% | 1,875 |
| Jul 24, 2025 | 76.43 | 77.40 | 75.65 | 76.31 | 75.65 | -0.87% | 2,201 |
| Jul 23, 2025 | 80.05 | 81.97 | 74.06 | 76.98 | 76.32 | -0.99% | 8,766 |