Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	70.71	70.71	70.28	70.28	70.28	-0.71%	-
Dec 3, 2025	70.27	70.78	70.09	70.78	70.78	0.87%	-
Dec 2, 2025	71.22	71.39	70.17	70.17	70.17	-1.89%	-
Dec 1, 2025	70.59	71.52	70.56	71.52	71.52	0.24%	-
Nov 28, 2025	71.52	71.64	71.35	71.35	71.35	0.06%	-
Nov 27, 2025	71.39	71.42	71.31	71.31	71.31	-0.67%	-
Nov 26, 2025	70.74	71.79	70.49	71.79	71.79	1.47%	-
Nov 25, 2025	68.78	70.75	68.58	70.75	70.75	3.21%	-
Nov 24, 2025	69.20	69.20	68.55	68.55	68.55	0.93%	-
Nov 21, 2025	66.50	67.92	66.28	67.92	67.92	1.03%	-
Nov 20, 2025	67.31	67.31	67.09	67.23	67.23	2.83%	-
Nov 19, 2025	64.30	65.46	64.30	65.38	65.38	-2.16%	-
Nov 17, 2025	67.43	67.45	66.82	66.82	66.22	-1.26%	-
Nov 14, 2025	67.63	67.68	67.58	67.67	67.06	-0.57%	-
Nov 13, 2025	68.24	68.24	67.96	68.06	67.44	-0.41%	-
Nov 12, 2025	67.97	68.34	67.97	68.34	67.72	0.77%	-
Nov 11, 2025	67.51	67.82	67.28	67.82	67.21	1.38%	-
Nov 10, 2025	67.06	67.26	66.86	66.90	66.29	1.47%	-
Nov 7, 2025	66.64	66.64	65.93	65.93	65.33	-1.08%	-
Nov 6, 2025	66.50	67.11	66.50	66.65	66.05	0.86%	-
Nov 5, 2025	65.91	66.29	65.89	66.08	65.48	-0.63%	-
Nov 4, 2025	64.99	66.50	64.81	66.50	65.90	0.96%	-
Nov 3, 2025	66.25	66.71	65.87	65.87	65.27	-0.83%	-
Oct 31, 2025	66.79	66.79	66.30	66.42	65.82	-1.98%	-
Oct 30, 2025	67.28	67.76	66.98	67.76	67.15	0.31%	-
Oct 29, 2025	67.32	67.55	67.02	67.55	66.94	1.56%	-
Oct 28, 2025	66.86	66.97	66.51	66.51	65.91	0.11%	-
Oct 27, 2025	66.71	66.76	66.38	66.44	65.84	-0.57%	-
Oct 24, 2025	67.42	67.44	66.82	66.82	66.22	1.44%	-
Oct 23, 2025	65.55	66.13	62.92	65.87	65.27	1.26%	1,136
Oct 22, 2025	64.04	65.05	63.92	65.05	64.46	0.51%	-
Oct 21, 2025	64.29	64.72	64.19	64.72	64.13	1.30%	-
Oct 20, 2025	64.48	64.58	63.89	63.89	63.31	0.33%	-
Oct 17, 2025	62.53	63.69	62.53	63.68	63.10	0.84%	-
Oct 16, 2025	63.82	63.90	63.15	63.15	62.58	-0.91%	-
Oct 15, 2025	63.21	63.73	63.21	63.73	63.15	1.35%	-
Oct 14, 2025	62.29	62.88	61.44	62.88	62.31	0.32%	-
Oct 13, 2025	62.39	62.68	62.04	62.68	62.11	1.52%	-
Oct 10, 2025	64.60	64.76	61.74	61.74	61.18	-4.78%	-
Oct 9, 2025	65.10	65.25	64.84	64.84	64.25	-0.70%	-
Oct 8, 2025	64.49	65.30	64.41	65.30	64.71	1.22%	-
Oct 7, 2025	63.90	64.51	63.90	64.51	63.93	0.34%	-
Oct 6, 2025	65.20	65.59	64.29	64.29	63.71	-0.22%	-
Oct 3, 2025	64.32	64.43	64.19	64.43	63.85	1.75%	-
Oct 2, 2025	64.27	64.35	63.32	63.32	62.75	-1.08%	-
Oct 1, 2025	63.87	64.41	63.87	64.01	63.43	-0.88%	-
Sep 30, 2025	65.45	65.51	64.58	64.58	64.00	-1.00%	-
Sep 29, 2025	64.77	65.23	64.69	65.23	64.64	2.10%	-
Sep 26, 2025	63.97	64.29	63.89	63.89	63.31	-0.51%	62
Sep 25, 2025	63.98	64.24	63.98	64.22	63.64	1.04%	-