Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	51.80	52.97	51.80	52.65	52.65	1.48%	1,446,514
Apr 16, 2025	52.49	52.91	51.33	51.88	51.88	-1.16%	1,401,212
Apr 15, 2025	53.04	53.69	51.97	52.49	52.49	-1.61%	1,449,123
Apr 14, 2025	52.82	53.56	52.29	53.35	53.35	2.52%	1,546,446
Apr 11, 2025	50.88	52.17	49.08	52.04	52.04	2.04%	1,826,192
Apr 10, 2025	53.81	54.35	49.79	51.00	51.00	-7.58%	2,462,023
Apr 9, 2025	50.18	55.55	49.00	55.18	55.18	8.81%	3,401,626
Apr 8, 2025	55.00	55.50	50.40	50.71	50.71	-4.63%	3,551,364
Apr 7, 2025	52.11	55.57	51.33	53.17	53.17	-1.46%	3,528,344
Apr 4, 2025	52.84	54.50	51.12	53.96	53.96	-1.87%	3,044,209
Apr 3, 2025	58.80	59.02	53.81	54.99	54.99	-12.28%	4,110,584
Apr 2, 2025	61.70	62.91	61.44	62.69	62.69	0.89%	968,391
Apr 1, 2025	61.32	62.17	60.94	62.14	62.14	1.06%	1,165,297
Mar 31, 2025	60.51	61.59	59.89	61.49	61.49	1.49%	1,673,280
Mar 28, 2025	61.37	61.61	60.43	60.59	60.59	-1.29%	887,419
Mar 27, 2025	61.62	61.77	60.80	61.38	61.38	-0.18%	750,851
Mar 26, 2025	61.17	61.98	61.00	61.49	61.49	0.74%	1,312,287
Mar 25, 2025	61.74	61.75	60.60	61.04	61.04	-0.91%	1,486,408
Mar 24, 2025	60.83	61.83	60.76	61.60	61.60	1.70%	1,175,060
Mar 21, 2025	60.04	60.99	58.82	60.57	60.57	0.31%	5,505,539
Mar 20, 2025	60.38	61.56	59.84	60.38	60.38	-0.40%	2,746,737
Mar 19, 2025	60.12	60.78	59.66	60.62	60.62	1.10%	1,523,659
Mar 18, 2025	60.26	60.53	59.66	59.96	59.96	-0.43%	1,501,030
Mar 17, 2025	59.56	60.66	59.52	60.22	60.22	0.72%	1,533,081
Mar 14, 2025	60.23	60.23	59.04	59.79	59.79	0.83%	1,902,374
Mar 13, 2025	61.70	62.23	59.10	59.30	59.30	-4.14%	2,173,156
Mar 12, 2025	62.81	63.57	61.60	61.86	61.86	-1.73%	2,113,343
Mar 11, 2025	63.93	64.19	62.65	62.95	62.95	-1.53%	2,106,003
Mar 10, 2025	64.04	65.71	63.59	63.93	63.93	-0.65%	1,723,201
Mar 7, 2025	63.33	65.04	62.97	64.35	64.35	1.32%	2,190,148
Mar 6, 2025	62.83	63.93	62.50	63.51	63.51	0.75%	1,373,804
Mar 5, 2025	61.81	63.32	61.55	63.04	63.04	1.99%	1,833,798
Mar 4, 2025	63.68	63.84	61.79	61.81	61.81	-2.95%	2,325,254
Mar 3, 2025	64.41	65.15	63.46	63.69	63.69	-2.18%	1,716,626
Feb 28, 2025	65.93	66.16	64.29	65.11	64.40	-1.36%	2,232,440
Feb 27, 2025	67.47	67.94	65.89	66.01	65.29	-2.96%	1,906,870
Feb 26, 2025	68.82	68.97	67.89	68.02	67.28	-0.77%	1,291,142
Feb 25, 2025	66.96	69.16	66.78	68.55	67.81	2.24%	2,016,231
Feb 24, 2025	67.56	67.69	65.26	67.05	66.32	-0.75%	2,109,730
Feb 21, 2025	68.77	69.23	67.08	67.56	66.83	-2.17%	3,172,782
Feb 20, 2025	64.10	70.04	63.76	69.06	68.31	12.95%	5,552,881
Feb 19, 2025	60.80	61.51	60.20	61.14	60.48	-0.18%	2,049,106
Feb 18, 2025	60.82	61.28	60.19	61.25	60.58	0.71%	2,027,452
Feb 14, 2025	60.08	60.97	60.08	60.82	60.16	0.95%	1,170,152
Feb 13, 2025	60.21	60.47	59.61	60.25	59.60	0.89%	1,227,866
Feb 12, 2025	59.33	59.77	58.86	59.72	59.07	-0.62%	943,558
Feb 11, 2025	59.25	60.38	59.23	60.09	59.44	1.14%	1,345,022
Feb 10, 2025	59.36	60.34	58.70	59.41	58.76	0.61%	1,293,191
Feb 7, 2025	59.79	59.79	58.65	59.05	58.41	-1.01%	1,104,080
Feb 6, 2025	59.71	60.06	58.82	59.65	59.00	1.27%	1,375,016