Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	67.29	68.52	67.11	67.93	67.93	0.64%	1,993,274
Jun 17, 2025	69.16	69.53	67.45	67.50	67.50	-3.25%	2,892,563
Jun 16, 2025	68.66	69.80	67.82	69.77	69.77	2.89%	1,985,123
Jun 13, 2025	68.92	69.45	67.43	67.81	67.81	-2.43%	1,689,618
Jun 12, 2025	68.96	69.71	68.42	69.50	69.50	0.67%	2,199,924
Jun 11, 2025	69.25	69.55	68.73	69.04	69.04	0.28%	2,498,662
Jun 10, 2025	67.70	69.00	67.70	68.85	68.85	1.89%	1,883,563
Jun 9, 2025	66.53	67.85	66.30	67.57	67.57	1.88%	1,677,480
Jun 6, 2025	65.43	66.70	65.43	66.32	66.32	1.75%	1,238,750
Jun 5, 2025	65.18	66.16	65.06	65.18	65.18	-0.38%	1,445,392
Jun 4, 2025	65.66	66.00	64.91	65.43	65.43	-0.38%	1,470,283
Jun 3, 2025	65.45	66.01	64.85	65.68	65.68	0.20%	1,113,855
Jun 2, 2025	66.55	66.55	65.43	65.55	65.55	-1.74%	1,940,597
May 30, 2025	66.75	67.20	66.00	66.71	66.71	-0.13%	2,145,397
May 29, 2025	67.05	67.61	66.07	66.80	66.80	0.78%	2,442,120
May 28, 2025	67.38	67.72	66.15	66.28	66.28	-1.63%	1,182,453
May 27, 2025	66.48	67.44	66.12	67.38	67.38	2.35%	1,317,031
May 23, 2025	64.74	66.14	64.74	65.83	65.83	-0.86%	1,341,009
May 22, 2025	66.16	66.66	65.86	66.40	66.40	0.18%	1,128,896
May 21, 2025	67.32	67.76	66.25	66.28	66.28	-3.04%	1,626,822
May 20, 2025	68.08	68.88	68.08	68.36	67.65	0.26%	1,905,902
May 19, 2025	66.66	68.32	66.57	68.18	67.47	1.44%	3,027,328
May 16, 2025	66.47	67.26	66.22	67.21	66.51	1.11%	1,522,656
May 15, 2025	65.26	66.52	64.87	66.47	65.78	1.93%	2,150,213
May 14, 2025	65.58	65.78	64.82	65.21	64.53	-0.94%	2,603,360
May 13, 2025	65.67	66.59	65.15	65.83	65.14	0.41%	2,330,217
May 12, 2025	64.02	66.07	64.00	65.56	64.88	6.57%	4,201,301
May 9, 2025	61.82	62.70	61.45	61.52	60.88	-0.42%	1,335,198
May 8, 2025	61.82	62.82	61.19	61.78	61.13	0.57%	2,613,450
May 7, 2025	61.41	61.67	60.64	61.43	60.79	0.84%	1,636,865
May 6, 2025	61.03	61.66	60.56	60.92	60.28	-0.44%	1,532,504
May 5, 2025	61.29	61.96	60.33	61.19	60.55	-0.91%	1,481,147
May 2, 2025	61.69	62.76	61.05	61.75	61.11	1.71%	2,499,307
May 1, 2025	61.71	62.06	60.67	60.71	60.08	-1.92%	1,715,083
Apr 30, 2025	61.01	62.03	60.04	61.90	61.25	0.54%	2,265,576
Apr 29, 2025	61.06	62.24	60.65	61.57	60.93	0.37%	2,249,219
Apr 28, 2025	61.08	62.64	60.35	61.34	60.70	0.57%	2,348,564
Apr 25, 2025	61.85	61.85	59.85	60.99	60.35	1.03%	3,857,645
Apr 24, 2025	56.65	61.57	56.64	60.37	59.74	14.58%	6,126,882
Apr 23, 2025	53.66	55.34	52.31	52.69	52.14	1.13%	3,866,775
Apr 22, 2025	52.18	52.77	51.74	52.10	51.56	1.09%	2,149,612
Apr 21, 2025	51.91	52.16	50.55	51.54	51.00	-2.11%	1,989,037
Apr 17, 2025	51.80	52.97	51.80	52.65	52.10	1.48%	1,446,565
Apr 16, 2025	52.49	52.91	51.33	51.88	51.34	-1.16%	1,401,212
Apr 15, 2025	53.04	53.69	51.97	52.49	51.94	-1.61%	1,449,123
Apr 14, 2025	52.82	53.56	52.29	53.35	52.79	2.52%	1,546,446
Apr 11, 2025	50.88	52.17	49.08	52.04	51.50	2.04%	1,826,192
Apr 10, 2025	53.81	54.35	49.79	51.00	50.47	-7.58%	2,462,023
Apr 9, 2025	50.18	55.55	49.00	55.18	54.60	8.81%	3,401,626
Apr 8, 2025	55.00	55.50	50.40	50.71	50.18	-4.63%	3,551,364