Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	56.45	57.90	56.43	57.58	57.58	1.89%	5,977,606
Dec 19, 2024	58.22	58.65	56.47	56.51	56.51	-2.75%	1,896,614
Dec 18, 2024	60.02	60.57	58.05	58.11	58.11	-3.39%	1,660,804
Dec 17, 2024	60.48	60.83	59.75	60.15	60.15	-1.10%	1,753,303
Dec 16, 2024	61.70	61.89	60.11	60.82	60.82	-1.52%	2,185,914
Dec 13, 2024	63.77	64.00	61.44	61.76	61.76	-3.58%	1,971,965
Dec 12, 2024	63.70	64.69	63.33	64.05	64.05	-0.51%	2,121,029
Dec 11, 2024	65.81	66.00	64.34	64.38	64.38	-1.50%	1,752,625
Dec 10, 2024	64.91	65.86	64.80	65.36	65.36	0.58%	1,044,131
Dec 9, 2024	66.15	66.72	64.88	64.98	64.98	-1.52%	1,218,671
Dec 6, 2024	67.25	67.47	65.88	65.98	65.98	-1.67%	1,559,978
Dec 5, 2024	67.43	67.83	66.65	67.10	67.10	-0.24%	1,666,501
Dec 4, 2024	65.34	67.50	65.27	67.26	67.26	2.97%	2,165,485
Dec 3, 2024	64.63	65.46	64.43	65.32	65.32	0.91%	1,130,844
Dec 2, 2024	65.15	66.18	64.25	64.73	64.73	-0.64%	1,414,663
Nov 29, 2024	66.00	66.29	64.63	65.15	65.15	1.97%	1,492,290
Nov 27, 2024	64.48	64.61	63.48	63.89	63.89	-0.17%	1,017,841
Nov 26, 2024	64.01	64.05	62.88	64.00	64.00	-0.54%	1,631,217
Nov 25, 2024	63.07	65.07	63.00	64.35	64.35	2.93%	2,000,775
Nov 22, 2024	61.91	62.60	61.84	62.52	62.52	0.99%	2,107,582
Nov 21, 2024	61.90	62.15	61.49	61.91	61.91	0.10%	1,495,453
Nov 20, 2024	60.63	61.88	60.51	61.85	61.85	0.15%	1,570,453
Nov 19, 2024	61.20	61.96	60.84	61.76	61.07	0.11%	1,341,418
Nov 18, 2024	62.30	62.47	61.58	61.69	61.00	-0.84%	1,484,201
Nov 15, 2024	62.87	63.19	62.14	62.21	61.51	-1.35%	1,168,618
Nov 14, 2024	62.76	63.46	62.28	63.06	62.35	0.43%	1,111,439
Nov 13, 2024	63.36	64.40	62.64	62.79	62.09	-0.99%	1,824,282
Nov 12, 2024	64.02	64.20	63.14	63.42	62.71	-1.14%	1,368,184
Nov 11, 2024	64.69	64.78	64.01	64.15	63.43	-0.36%	1,556,626
Nov 8, 2024	63.84	64.56	63.70	64.38	63.66	0.37%	1,060,705
Nov 7, 2024	64.14	64.63	63.60	64.14	63.42	1.02%	1,187,850
Nov 6, 2024	67.40	67.75	62.62	63.49	62.78	-5.18%	2,295,601
Nov 5, 2024	66.06	66.99	65.70	66.96	66.21	1.36%	1,205,884
Nov 4, 2024	65.91	67.05	65.86	66.06	65.32	0.36%	1,210,117
Nov 1, 2024	65.90	66.09	65.00	65.82	65.08	0.29%	1,363,726
Oct 31, 2024	66.42	66.67	65.61	65.63	64.90	-1.53%	1,132,691
Oct 30, 2024	65.22	67.36	64.87	66.65	65.90	1.56%	1,518,142
Oct 29, 2024	65.23	66.44	65.03	65.63	64.89	-0.27%	1,678,169
Oct 28, 2024	66.67	67.00	65.00	65.80	65.06	-0.93%	2,442,974
Oct 25, 2024	66.77	68.46	66.31	66.42	65.68	0.48%	2,267,257
Oct 24, 2024	70.45	70.61	65.86	66.10	65.36	-6.01%	3,237,625
Oct 23, 2024	70.77	71.81	70.16	70.33	69.54	-1.00%	2,174,934
Oct 22, 2024	71.83	71.88	70.86	71.04	70.25	-1.25%	1,301,083
Oct 21, 2024	73.05	73.20	71.58	71.94	71.14	-1.37%	1,163,221
Oct 18, 2024	71.89	72.99	71.26	72.94	72.12	1.57%	1,241,400
Oct 17, 2024	71.64	71.91	71.28	71.81	71.01	0.28%	1,294,541
Oct 16, 2024	71.64	72.32	71.43	71.61	70.81	-0.04%	1,388,327
Oct 15, 2024	71.78	73.05	71.52	71.64	70.84	0.10%	1,164,782
Oct 14, 2024	71.80	71.98	70.91	71.57	70.77	-0.78%	766,714
Oct 11, 2024	72.34	72.82	72.00	72.13	71.32	-0.29%	704,620
Oct 10, 2024	72.13	72.56	72.00	72.34	71.53	0.14%	808,746
Oct 9, 2024	72.00	72.54	71.79	72.24	71.43	0.18%	584,662
Oct 8, 2024	72.65	72.98	71.11	72.11	71.30	-0.52%	901,285
Oct 7, 2024	71.99	72.83	71.99	72.49	71.68	0.25%	1,944,141
Oct 4, 2024	72.48	72.57	71.15	72.31	71.50	0.71%	1,291,333
Oct 3, 2024	72.70	72.82	71.61	71.80	71.00	-0.77%	1,148,592
Oct 2, 2024	72.60	73.12	72.02	72.36	71.55	-0.73%	1,285,132
Oct 1, 2024	72.92	73.46	72.02	72.89	72.07	0.79%	2,136,823
Sep 30, 2024	71.94	72.51	71.07	72.32	71.51	0.31%	1,525,264
Sep 27, 2024	72.17	72.80	71.82	72.10	71.29	0.15%	836,959
Sep 26, 2024	71.62	72.41	71.54	71.99	71.18	1.05%	898,149
Sep 25, 2024	71.62	71.77	70.48	71.24	70.44	-0.99%	1,146,211
Sep 24, 2024	71.52	72.14	71.18	71.95	71.15	0.67%	1,074,677
Sep 23, 2024	71.53	72.26	71.21	71.47	70.67	0.37%	974,869
Sep 20, 2024	71.30	71.74	70.73	71.21	70.41	-0.85%	1,349,867
Sep 19, 2024	72.25	72.25	70.85	71.82	71.02	0.93%	1,123,611
Sep 18, 2024	70.84	72.20	70.72	71.16	70.36	1.05%	1,251,415
Sep 17, 2024	70.10	70.71	69.66	70.42	69.63	0.90%	1,188,939
Sep 16, 2024	69.73	71.33	69.65	69.79	69.01	1.54%	2,160,401
Sep 13, 2024	67.77	69.13	67.72	68.73	67.96	2.11%	1,235,688
Sep 12, 2024	67.39	68.11	67.24	67.31	66.56	-0.16%	1,627,956
Sep 11, 2024	67.26	67.53	65.84	67.42	66.67	-0.27%	1,055,298
Sep 10, 2024	67.63	67.75	66.80	67.60	66.84	-0.04%	890,178
Sep 9, 2024	66.53	68.27	66.21	67.63	66.87	1.70%	1,091,832
Sep 6, 2024	67.81	68.27	66.16	66.50	65.76	-1.92%	1,013,626
Sep 5, 2024	68.05	68.14	67.06	67.80	67.04	-0.28%	840,208
Sep 4, 2024	67.33	68.27	67.26	67.99	67.23	1.09%	1,072,571
Sep 3, 2024	68.16	68.30	67.05	67.26	66.51	-1.32%	1,359,143
Aug 30, 2024	68.19	68.28	67.22	68.16	67.40	0.19%	1,240,256
Aug 29, 2024	67.72	68.83	67.28	68.03	67.27	0.46%	1,184,178
Aug 28, 2024	67.95	68.02	67.17	67.72	66.96	-0.34%	734,557
Aug 27, 2024	67.98	68.85	67.50	67.95	67.19	-0.82%	1,214,763
Aug 26, 2024	68.29	69.23	68.15	68.51	67.74	0.72%	949,174
Aug 23, 2024	67.13	68.07	67.02	68.02	67.26	1.80%	808,288
Aug 22, 2024	67.00	67.37	66.46	66.82	66.07	0.38%	856,659
Aug 21, 2024	65.79	66.58	65.44	66.57	65.83	1.05%	810,070
Aug 20, 2024	66.46	66.46	65.61	65.88	64.47	-0.68%	846,839
Aug 19, 2024	66.38	66.57	65.94	66.33	64.91	-0.02%	782,356
Aug 16, 2024	65.82	66.65	65.65	66.34	64.92	0.45%	965,033
Aug 15, 2024	65.37	66.21	65.37	66.04	64.62	2.20%	1,364,031
Aug 14, 2024	64.22	65.08	64.22	64.62	63.23	0.86%	977,377
Aug 13, 2024	63.27	64.18	63.21	64.07	62.69	1.55%	876,454
Aug 12, 2024	64.09	64.24	62.69	63.09	61.74	-1.84%	993,784
Aug 9, 2024	63.92	64.45	63.61	64.27	62.89	0.39%	1,313,199
Aug 8, 2024	63.35	64.26	63.21	64.02	62.65	1.46%	1,093,754
Aug 7, 2024	64.37	64.95	63.03	63.10	61.75	-0.94%	798,588
Aug 6, 2024	63.02	64.74	62.87	63.70	62.33	1.35%	1,514,621
Aug 5, 2024	62.07	63.28	59.88	62.85	61.50	-0.96%	2,182,199
Aug 2, 2024	64.12	64.59	62.62	63.46	62.10	-2.38%	1,630,862
Aug 1, 2024	64.35	65.61	64.21	65.01	63.61	0.85%	1,200,432