Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	82.83	83.40	82.26	82.52	82.52	-	509
Dec 29, 2025	82.86	82.98	81.43	82.52	82.52	0.82%	226
Dec 24, 2025	81.64	82.83	80.32	81.85	81.85	0.17%	39
Dec 23, 2025	81.91	82.49	80.83	81.71	81.71	0.39%	37
Dec 22, 2025	82.32	82.49	81.19	81.39	81.39	-1.12%	480
Dec 19, 2025	81.89	83.02	81.38	82.31	82.31	0.45%	48
Dec 18, 2025	81.35	82.73	81.30	81.94	81.94	0.77%	69
Dec 17, 2025	80.09	81.31	79.62	81.31	81.31	1.57%	105
Dec 16, 2025	80.74	81.82	80.06	80.06	80.06	-1.87%	187
Dec 15, 2025	81.28	82.64	81.05	81.58	81.58	-0.64%	975
Dec 12, 2025	84.28	84.91	82.10	82.10	82.10	-1.84%	466
Dec 11, 2025	82.07	85.12	81.51	83.64	83.64	3.17%	2,937
Dec 10, 2025	80.19	81.07	78.87	81.07	81.07	1.32%	30,520
Dec 9, 2025	81.19	82.24	79.82	80.01	80.01	-0.93%	78
Dec 8, 2025	81.48	82.72	80.54	80.76	80.76	-1.30%	238
Dec 5, 2025	82.09	82.42	81.28	81.82	81.82	-0.43%	127
Dec 4, 2025	82.45	83.04	81.53	82.17	82.17	-0.56%	71
Dec 3, 2025	81.95	83.33	81.09	82.63	82.63	1.47%	191
Dec 2, 2025	83.00	83.35	81.30	81.44	81.44	-2.39%	575
Dec 1, 2025	82.16	83.62	81.46	83.43	83.43	1.04%	19,896
Nov 28, 2025	82.55	83.41	82.01	82.57	82.57	-0.06%	391
Nov 26, 2025	81.91	83.37	80.76	82.62	82.62	1.49%	753
Nov 25, 2025	79.21	82.30	78.64	81.41	81.41	2.06%	690
Nov 24, 2025	79.76	80.20	78.55	79.77	79.77	2.70%	375
Nov 21, 2025	76.90	77.99	76.15	77.67	77.67	0.85%	81
Nov 20, 2025	77.35	78.53	76.09	77.02	77.02	1.57%	675
Nov 19, 2025	75.01	76.34	74.89	75.83	75.83	-0.92%	1,536
Nov 18, 2025	77.03	77.34	75.35	76.54	75.83	-0.86%	131
Nov 17, 2025	77.76	77.95	77.13	77.20	76.49	-1.41%	8,840
Nov 14, 2025	78.37	78.95	78.13	78.31	77.59	-0.41%	2,512
Nov 13, 2025	78.67	79.58	78.63	78.63	77.91	-0.56%	1,901
Nov 12, 2025	79.00	79.62	78.40	79.07	78.34	0.46%	1,664
Nov 11, 2025	77.89	79.03	77.82	78.71	77.99	1.10%	107
Nov 10, 2025	77.08	77.86	76.73	77.85	77.13	1.79%	322
Nov 7, 2025	76.15	77.08	76.15	76.48	75.78	-0.27%	518
Nov 6, 2025	77.69	77.69	76.23	76.69	75.99	-1.02%	1,495
Nov 5, 2025	76.05	77.78	74.98	77.48	76.77	1.83%	701
Nov 4, 2025	75.48	76.64	75.25	76.09	75.39	0.21%	123
Nov 3, 2025	75.98	76.12	75.20	75.93	75.23	-0.83%	328
Oct 31, 2025	76.16	77.21	75.75	76.57	75.86	-0.68%	459
Oct 30, 2025	77.65	78.44	77.06	77.09	76.38	-0.87%	139
Oct 29, 2025	77.43	78.97	77.02	77.77	77.06	0.22%	463
Oct 28, 2025	77.77	78.27	77.00	77.60	76.89	0.19%	190
Oct 27, 2025	77.10	78.26	77.10	77.45	76.74	-0.04%	146
Oct 24, 2025	79.01	80.00	77.46	77.48	76.77	-0.73%	2,313
Oct 23, 2025	76.10	78.23	69.50	78.05	77.33	4.51%	3,762
Oct 22, 2025	74.32	75.76	73.85	74.69	74.00	-0.59%	1,105
Oct 21, 2025	74.51	75.36	74.15	75.13	74.44	0.35%	297
Oct 20, 2025	74.83	75.50	74.36	74.87	74.18	0.81%	284
Oct 17, 2025	75.00	75.00	74.08	74.27	73.58	1.01%	143