Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	68.77	69.23	67.08	67.56	67.56	-2.17%	3,172,337
Feb 20, 2025	64.10	70.04	63.76	69.06	69.06	12.95%	5,552,881
Feb 19, 2025	60.80	61.51	60.20	61.14	61.14	-0.18%	2,049,106
Feb 18, 2025	60.82	61.28	60.19	61.25	61.25	0.71%	2,027,452
Feb 14, 2025	60.08	60.97	60.08	60.82	60.82	0.95%	1,170,152
Feb 13, 2025	60.21	60.47	59.61	60.25	60.25	0.89%	1,227,866
Feb 12, 2025	59.33	59.77	58.86	59.72	59.72	-0.62%	943,558
Feb 11, 2025	59.25	60.38	59.23	60.09	60.09	1.14%	1,345,022
Feb 10, 2025	59.36	60.34	58.70	59.41	59.41	0.61%	1,293,191
Feb 7, 2025	59.79	59.79	58.65	59.05	59.05	-1.01%	1,104,080
Feb 6, 2025	59.71	60.06	58.82	59.65	59.65	1.27%	1,375,016
Feb 5, 2025	58.72	60.07	58.01	58.90	58.90	3.06%	2,342,407
Feb 4, 2025	56.64	57.28	56.41	57.15	57.15	0.90%	1,226,657
Feb 3, 2025	56.49	57.33	55.51	56.64	56.64	-2.07%	1,544,809
Jan 31, 2025	59.56	59.56	57.46	57.84	57.84	-2.89%	1,322,682
Jan 30, 2025	58.71	59.71	58.71	59.56	59.56	1.73%	1,041,048
Jan 29, 2025	58.40	59.00	57.92	58.55	58.55	0.45%	739,172
Jan 28, 2025	58.60	59.24	58.21	58.29	58.29	-0.75%	926,213
Jan 27, 2025	57.53	58.89	57.53	58.73	58.73	2.28%	1,334,824
Jan 24, 2025	57.81	57.82	57.21	57.42	57.42	-0.21%	701,831
Jan 23, 2025	57.00	57.66	56.80	57.54	57.54	0.51%	1,713,299
Jan 22, 2025	57.65	57.92	56.91	57.25	57.25	-1.17%	948,151
Jan 21, 2025	57.85	58.50	57.59	57.93	57.93	1.03%	1,135,881
Jan 17, 2025	58.29	58.29	57.00	57.34	57.34	-0.69%	1,175,386
Jan 16, 2025	56.22	57.82	55.75	57.74	57.74	2.81%	1,503,946
Jan 15, 2025	56.92	57.53	55.59	56.16	56.16	-0.81%	1,199,648
Jan 14, 2025	57.31	57.35	56.33	56.62	56.62	-1.36%	1,428,544
Jan 13, 2025	56.90	57.60	56.38	57.40	57.40	0.63%	1,264,016
Jan 10, 2025	56.86	57.43	56.66	57.04	57.04	-0.12%	1,167,922
Jan 8, 2025	57.03	57.17	56.00	57.11	57.11	-	1,239,484
Jan 7, 2025	57.34	57.81	56.75	57.11	57.11	0.39%	1,983,024
Jan 6, 2025	57.23	58.05	56.60	56.89	56.89	0.16%	1,324,726
Jan 3, 2025	56.72	58.15	56.41	56.80	56.80	0.66%	1,125,076
Jan 2, 2025	56.53	56.83	55.78	56.43	56.43	0.93%	1,675,512
Dec 31, 2024	55.74	56.32	55.67	55.91	55.91	0.36%	1,018,312
Dec 30, 2024	56.51	56.51	55.56	55.71	55.71	-1.75%	1,390,414
Dec 27, 2024	57.00	57.36	56.56	56.70	56.70	-0.53%	1,139,289
Dec 26, 2024	56.63	57.57	56.46	57.00	57.00	-0.26%	1,029,438
Dec 24, 2024	56.80	57.28	56.10	57.15	57.15	0.65%	696,141
Dec 23, 2024	57.01	57.33	56.48	56.78	56.78	-1.39%	1,495,689
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