Skip to main content
logo
Hasbro, Inc. (LON:0J3K)
London flag London · Delayed Price · Currency is GBP · Price in USD
78.31
-0.32 (-0.41%)
At close: Nov 14, 2025

Hasbro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202578.3778.9578.1378.3178.31-0.41%2,512
Nov 13, 202578.6779.5878.6378.6378.63-0.56%1,901
Nov 12, 202579.0079.6278.4079.0779.070.46%1,664
Nov 11, 202577.8979.0377.8278.7178.711.10%107
Nov 10, 202577.0877.8676.7377.8577.851.79%322
Nov 7, 202576.1577.0876.1576.4876.48-0.27%518
Nov 6, 202577.6977.6976.2376.6976.69-1.02%1,495
Nov 5, 202576.0577.7874.9877.4877.481.83%701
Nov 4, 202575.4876.6475.2576.0976.090.21%123
Nov 3, 202575.9876.1275.2075.9375.93-0.83%328
Oct 31, 202576.1677.2175.7576.5776.57-0.68%459
Oct 30, 202577.6578.4477.0677.0977.09-0.87%139
Oct 29, 202577.4378.9777.0277.7777.770.22%463
Oct 28, 202577.7778.2777.0077.6077.600.19%190
Oct 27, 202577.1078.2677.1077.4577.45-0.04%146
Oct 24, 202579.0180.0077.4677.4877.48-0.73%2,313
Oct 23, 202576.1078.2369.5078.0578.054.51%3,762
Oct 22, 202574.3275.7673.8574.6974.69-0.59%1,105
Oct 21, 202574.5175.3674.1575.1375.130.35%297
Oct 20, 202574.8375.5074.3674.8774.870.81%284
Oct 17, 202575.0075.0074.0874.2774.271.01%143
Oct 16, 202574.4074.5573.4373.5273.52-0.41%1,014
Oct 15, 202573.8874.4673.4173.8273.820.90%126
Oct 14, 202571.9373.3071.4573.1673.161.06%106
Oct 13, 202573.8673.8671.4172.3972.390.90%1,244
Oct 10, 202575.5075.5071.2371.7471.74-3.90%914
Oct 9, 202575.7575.8274.5874.6574.65-1.40%157
Oct 8, 202574.9276.0574.2675.7175.711.24%144
Oct 7, 202575.3375.3374.5074.7874.78-0.85%557
Oct 6, 202575.8376.0274.7075.4275.42-0.38%856
Oct 3, 202575.9276.1175.0075.7175.711.50%96
Oct 2, 202575.7975.7974.0574.5974.59-0.84%157
Oct 1, 202575.4676.2074.5375.2275.22-0.54%68
Sep 30, 202576.8376.9575.5075.6375.63-1.06%120
Sep 29, 202576.0177.0875.6076.4476.441.96%1,018
Sep 26, 202574.3975.4974.3974.9774.970.52%191
Sep 25, 202574.8275.3674.5874.5874.58-0.63%149
Sep 24, 202574.9975.0874.4975.0575.05-0.16%359
Sep 23, 202573.8875.5173.8875.1775.17-0.03%160
Sep 22, 202575.2575.2573.7075.2075.202.27%1,529
Sep 19, 202575.0775.0773.0773.5373.53-1.16%505
Sep 18, 202574.4474.8473.8674.3974.39-1.42%363
Sep 17, 202575.0575.6274.9675.4675.461.37%156
Sep 16, 202576.7076.7074.4074.4474.44-3.70%610
Sep 15, 202580.4080.4076.9677.3077.30-1.84%607
Sep 12, 202579.9579.9578.7478.7578.75-0.31%406
Sep 11, 202577.7279.2277.6879.0079.001.92%237
Sep 10, 202578.3678.8677.1877.5177.51-1.30%309
Sep 9, 202579.1679.1678.1878.5378.53-0.59%677
Sep 8, 202579.7979.7978.4578.9978.99-0.71%104