Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	66.34	67.19	66.00	66.70	-	-0.15%	2,135,295
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
Apr 7, 2025	52.11	55.57	51.33	53.17	52.61	-1.46%	3,528,344
Apr 4, 2025	52.84	54.50	51.12	53.96	53.40	-1.87%	3,044,209
Apr 3, 2025	58.80	59.02	53.81	54.99	54.42	-12.28%	4,110,584
Apr 2, 2025	61.70	62.91	61.44	62.69	62.04	0.89%	968,391
Apr 1, 2025	61.32	62.17	60.94	62.14	61.49	1.06%	1,165,297
Mar 31, 2025	60.51	61.59	59.89	61.49	60.85	1.49%	1,673,280
Mar 28, 2025	61.37	61.61	60.43	60.59	59.96	-1.29%	887,419
Mar 27, 2025	61.62	61.77	60.80	61.38	60.74	-0.18%	750,851
Mar 26, 2025	61.17	61.98	61.00	61.49	60.85	0.74%	1,312,287
Mar 25, 2025	61.74	61.75	60.60	61.04	60.40	-0.91%	1,486,408
Mar 24, 2025	60.83	61.83	60.76	61.60	60.96	1.70%	1,175,060
Mar 21, 2025	60.04	60.99	58.82	60.57	59.94	0.31%	5,505,539
Mar 20, 2025	60.38	61.56	59.84	60.38	59.75	-0.40%	2,746,737