Hasbro, Inc. (LON:0J3K)
London · Delayed Price · Currency is GBP · Price in USD 74.13
-0.87 (-1.16%)
At close: Aug 1, 2025
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 75.00 | 75.27 | 74.12 | 74.13 | 74.13 | -1.16% | 826 |
| Jul 31, 2025 | 75.59 | 75.88 | 75.00 | 75.00 | 75.00 | -1.87% | 429 |
| Jul 30, 2025 | 76.40 | 76.59 | 75.61 | 76.43 | 76.43 | 0.33% | 569 |
| Jul 29, 2025 | 76.30 | 77.24 | 75.89 | 76.18 | 76.18 | 0.42% | 21,106 |
| Jul 28, 2025 | 75.85 | 76.12 | 74.87 | 75.86 | 75.86 | 1.91% | 1,142 |
| Jul 25, 2025 | 75.84 | 76.11 | 73.97 | 74.44 | 74.44 | -2.45% | 1,875 |
| Jul 24, 2025 | 76.43 | 77.40 | 75.65 | 76.31 | 76.31 | -0.87% | 2,201 |
| Jul 23, 2025 | 80.05 | 81.97 | 74.06 | 76.98 | 76.98 | -0.99% | 8,766 |
| Jul 22, 2025 | 78.01 | 78.79 | 77.66 | 77.75 | 77.75 | 0.43% | 24,024 |
| Jul 21, 2025 | 77.90 | 77.90 | 77.01 | 77.42 | 77.42 | -0.15% | 1,402 |
| Jul 18, 2025 | 77.24 | 77.64 | 76.64 | 77.54 | 77.54 | 0.12% | 295 |
| Jul 17, 2025 | 76.48 | 77.44 | 76.05 | 77.44 | 77.44 | 2.27% | 659 |
| Jul 16, 2025 | 75.29 | 75.73 | 74.85 | 75.73 | 75.73 | 1.16% | 439 |
| Jul 15, 2025 | 75.82 | 76.17 | 74.56 | 74.86 | 74.86 | -1.29% | 654 |
| Jul 14, 2025 | 74.99 | 75.84 | 74.95 | 75.84 | 75.84 | 0.11% | 295 |
| Jul 11, 2025 | 76.78 | 76.78 | 75.43 | 75.75 | 75.75 | -2.39% | 350 |
| Jul 10, 2025 | 77.16 | 77.65 | 76.63 | 77.61 | 77.61 | 1.81% | 1,351 |
| Jul 9, 2025 | 76.99 | 76.99 | 75.52 | 76.23 | 76.23 | -0.64% | 546 |
| Jul 8, 2025 | 76.57 | 77.10 | 75.86 | 76.72 | 76.72 | -0.12% | 72 |
| Jul 7, 2025 | 77.08 | 77.77 | 76.72 | 76.81 | 76.81 | -1.58% | 642 |
| Jul 3, 2025 | 78.09 | 78.23 | 77.40 | 78.04 | 78.04 | 0.32% | 279 |
| Jul 2, 2025 | 77.63 | 78.50 | 75.43 | 77.80 | 77.80 | -0.94% | 532 |
| Jul 1, 2025 | 74.97 | 78.55 | 74.84 | 78.53 | 78.53 | 6.89% | 4,703 |
| Jun 30, 2025 | 72.53 | 73.47 | 72.53 | 73.47 | 73.47 | 0.37% | 77 |
| Jun 27, 2025 | 73.06 | 73.45 | 72.87 | 73.20 | 73.20 | 1.09% | 860 |
| Jun 26, 2025 | 71.69 | 72.51 | 71.42 | 72.41 | 72.41 | 1.07% | 6,884 |
| Jun 25, 2025 | 72.44 | 72.68 | 71.26 | 71.64 | 71.64 | -1.05% | 402 |
| Jun 24, 2025 | 68.99 | 72.40 | 68.99 | 72.40 | 72.40 | 5.46% | 371 |
| Jun 23, 2025 | 68.50 | 69.09 | 68.32 | 68.65 | 68.65 | 0.52% | 272 |
| Jun 20, 2025 | 68.32 | 68.56 | 68.07 | 68.29 | 68.29 | -0.20% | 71 |
| Jun 18, 2025 | 67.51 | 68.48 | 67.11 | 68.43 | 68.43 | 0.63% | 145 |
| Jun 17, 2025 | 69.16 | 69.35 | 68.00 | 68.00 | 68.00 | -0.47% | 206 |
| Jun 16, 2025 | 68.66 | 68.66 | 67.95 | 68.32 | 68.32 | -0.31% | 1,043 |
| Jun 13, 2025 | 68.99 | 69.50 | 68.36 | 68.53 | 68.53 | -0.49% | 64 |
| Jun 12, 2025 | 68.96 | 69.58 | 68.60 | 68.87 | 68.87 | -0.11% | 121 |
| Jun 11, 2025 | 69.44 | 69.50 | 68.84 | 68.94 | 68.94 | 0.50% | 2,156 |
| Jun 10, 2025 | 67.78 | 68.87 | 67.70 | 68.60 | 68.60 | 1.42% | 842 |
| Jun 9, 2025 | 66.53 | 67.76 | 66.32 | 67.64 | 67.64 | 2.07% | 827 |
| Jun 6, 2025 | 65.43 | 66.62 | 65.43 | 66.27 | 66.27 | 0.41% | 77 |
| Jun 5, 2025 | 65.20 | 66.12 | 65.00 | 66.00 | 66.00 | 0.36% | 307 |
| Jun 4, 2025 | 65.76 | 65.76 | 64.95 | 65.76 | 65.76 | -0.26% | 120 |
| Jun 3, 2025 | 65.07 | 65.99 | 65.04 | 65.93 | 65.93 | 0.05% | 33,148 |
| Jun 2, 2025 | 66.55 | 66.55 | 65.43 | 65.90 | 65.90 | -1.46% | 198 |
| May 30, 2025 | 66.75 | 66.89 | 66.09 | 66.87 | 66.87 | 0.48% | 77 |
| May 29, 2025 | 68.05 | 68.05 | 66.54 | 66.55 | 66.55 | -0.31% | 1,218 |
| May 28, 2025 | 67.38 | 67.82 | 66.76 | 66.76 | 66.76 | -0.58% | 43 |
| May 27, 2025 | 68.00 | 68.40 | 66.22 | 67.15 | 67.15 | 2.52% | 177 |
| May 23, 2025 | 64.70 | 65.58 | 64.70 | 65.50 | 65.50 | -1.16% | 928 |
| May 22, 2025 | 66.07 | 66.28 | 65.80 | 66.27 | 66.27 | -0.61% | 97 |
| May 21, 2025 | 67.07 | 67.76 | 66.51 | 66.68 | 66.68 | -2.47% | 385 |