Hasbro, Inc. (LON:0J3K)
London · Delayed Price · Currency is GBP · Price in USD 81.36
-0.03 (-0.04%)
At close: Aug 28, 2025
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 78.01 | 78.79 | 77.66 | 77.75 | 77.08 | 0.43% | 24,024 |
| Jul 21, 2025 | 77.90 | 77.90 | 77.01 | 77.42 | 76.75 | -0.15% | 1,402 |
| Jul 18, 2025 | 77.24 | 77.64 | 76.64 | 77.54 | 76.87 | 0.12% | 295 |
| Jul 17, 2025 | 76.48 | 77.44 | 76.05 | 77.44 | 76.78 | 2.27% | 659 |
| Jul 16, 2025 | 75.29 | 75.73 | 74.85 | 75.73 | 75.08 | 1.16% | 439 |
| Jul 15, 2025 | 75.82 | 76.17 | 74.56 | 74.86 | 74.22 | -1.29% | 654 |
| Jul 14, 2025 | 74.99 | 75.84 | 74.95 | 75.84 | 75.18 | 0.11% | 295 |
| Jul 11, 2025 | 76.78 | 76.78 | 75.43 | 75.75 | 75.10 | -2.39% | 350 |
| Jul 10, 2025 | 77.16 | 77.65 | 76.63 | 77.61 | 76.94 | 1.81% | 1,351 |
| Jul 9, 2025 | 76.99 | 76.99 | 75.52 | 76.23 | 75.57 | -0.64% | 546 |
| Jul 8, 2025 | 76.57 | 77.10 | 75.86 | 76.72 | 76.06 | -0.12% | 72 |
| Jul 7, 2025 | 77.08 | 77.77 | 76.72 | 76.81 | 76.15 | -1.58% | 642 |
| Jul 3, 2025 | 78.09 | 78.23 | 77.40 | 78.04 | 77.37 | 0.32% | 279 |
| Jul 2, 2025 | 77.63 | 78.50 | 75.43 | 77.80 | 77.13 | -0.94% | 532 |
| Jul 1, 2025 | 74.97 | 78.55 | 74.84 | 78.53 | 77.86 | 6.89% | 4,703 |
| Jun 30, 2025 | 72.53 | 73.47 | 72.53 | 73.47 | 72.84 | 0.37% | 77 |
| Jun 27, 2025 | 73.06 | 73.45 | 72.87 | 73.20 | 72.57 | 1.09% | 860 |
| Jun 26, 2025 | 71.69 | 72.51 | 71.42 | 72.41 | 71.79 | 1.07% | 6,884 |
| Jun 25, 2025 | 72.44 | 72.68 | 71.26 | 71.64 | 71.02 | -1.05% | 402 |
| Jun 24, 2025 | 68.99 | 72.40 | 68.99 | 72.40 | 71.78 | 5.46% | 371 |
| Jun 23, 2025 | 68.50 | 69.09 | 68.32 | 68.65 | 68.06 | 0.52% | 272 |
| Jun 20, 2025 | 68.32 | 68.56 | 68.07 | 68.29 | 67.71 | -0.20% | 71 |
| Jun 18, 2025 | 67.51 | 68.48 | 67.11 | 68.43 | 67.84 | 0.63% | 145 |