Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	76.78	76.78	75.40	75.87	-	-1.60%	646,141
Jul 10, 2025	76.91	77.83	76.45	77.10	77.10	0.55%	1,833,800
Jul 9, 2025	76.83	77.00	75.50	76.68	76.68	0.22%	2,117,353
Jul 8, 2025	76.57	77.17	75.72	76.51	76.51	-0.05%	4,796,185
Jul 7, 2025	77.25	77.94	75.91	76.55	76.55	-1.40%	1,969,905
Jul 3, 2025	78.09	78.38	77.27	77.64	77.64	-0.74%	1,692,972
Jul 2, 2025	76.68	78.27	75.49	78.22	78.22	1.60%	2,185,522
Jul 1, 2025	75.12	78.83	74.95	76.99	76.99	4.29%	5,231,247
Jun 30, 2025	73.16	73.97	72.23	73.82	73.82	0.94%	2,266,463
Jun 27, 2025	72.80	73.46	72.31	73.13	73.13	1.13%	4,666,903
Jun 26, 2025	71.69	72.56	71.37	72.31	72.31	0.88%	1,247,363
Jun 25, 2025	72.44	72.66	71.22	71.68	71.68	-1.24%	1,742,678
Jun 24, 2025	70.93	73.02	70.76	72.58	72.58	2.80%	3,272,651
Jun 23, 2025	68.32	70.84	68.20	70.60	70.60	2.87%	2,581,836
Jun 20, 2025	68.36	68.85	67.89	68.63	68.63	1.03%	2,353,232
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