Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	82.83	82.83	81.98	82.00	82.00	-0.81%	730,650
Dec 30, 2025	82.83	82.91	82.38	82.67	82.67	-0.19%	1,411,051
Dec 29, 2025	82.38	82.98	82.33	82.83	82.83	0.33%	889,420
Dec 26, 2025	81.43	82.57	81.40	82.56	82.56	1.14%	660,067
Dec 24, 2025	81.38	81.94	81.05	81.63	81.63	0.27%	335,815
Dec 23, 2025	81.79	81.99	81.00	81.41	81.41	-0.18%	1,076,426
Dec 22, 2025	81.98	82.15	81.30	81.56	81.56	-0.51%	1,019,953
Dec 19, 2025	82.03	82.47	81.50	81.98	81.98	-0.06%	1,771,333
Dec 18, 2025	81.71	82.51	81.57	82.03	82.03	0.84%	1,851,071
Dec 17, 2025	80.27	81.78	79.48	81.35	81.35	1.17%	1,578,821
Dec 16, 2025	81.14	81.74	79.70	80.41	80.41	-0.85%	2,254,150
Dec 15, 2025	82.36	82.36	80.90	81.10	81.10	-0.55%	2,439,265
Dec 12, 2025	84.00	84.92	81.13	81.55	81.55	-2.87%	2,240,281
Dec 11, 2025	82.08	85.15	81.86	83.96	83.96	2.19%	2,538,121
Dec 10, 2025	79.86	82.42	79.68	82.16	82.16	2.88%	1,441,125
Dec 9, 2025	80.79	81.06	79.42	79.86	79.86	-1.57%	1,438,210
Dec 8, 2025	81.52	82.78	80.42	81.13	81.13	0.04%	1,555,106
Dec 5, 2025	81.77	82.42	80.93	81.10	81.10	-0.92%	1,097,467
Dec 4, 2025	82.38	82.54	81.27	81.85	81.85	-0.75%	1,037,216
Dec 3, 2025	81.74	83.38	81.72	82.47	82.47	1.00%	1,355,928
Dec 2, 2025	82.70	82.83	81.24	81.65	81.65	-1.26%	1,234,915
Dec 1, 2025	82.15	83.45	82.00	82.69	82.69	0.11%	1,625,578
Nov 28, 2025	82.59	82.90	82.50	82.60	82.60	-0.08%	1,023,790
Nov 26, 2025	81.56	83.40	81.00	82.67	82.67	1.35%	1,711,108
Nov 25, 2025	79.75	82.31	79.50	81.57	81.57	2.80%	2,749,872
Nov 24, 2025	79.27	80.31	78.23	79.35	79.35	0.19%	2,080,411
Nov 21, 2025	77.11	79.30	76.61	79.20	79.20	3.18%	2,961,140
Nov 20, 2025	77.43	78.69	76.70	76.76	76.76	0.38%	1,974,374
Nov 19, 2025	75.30	77.01	74.78	76.47	76.47	0.57%	2,559,425
Nov 18, 2025	76.61	76.82	75.37	76.04	75.34	-1.30%	1,550,238
Nov 17, 2025	77.76	77.98	76.66	77.04	76.33	-0.86%	1,469,226
Nov 14, 2025	78.80	79.00	77.55	77.71	77.00	-1.51%	1,663,971
Nov 13, 2025	78.72	79.60	78.53	78.90	78.17	-0.29%	1,963,539
Nov 12, 2025	78.98	79.81	78.84	79.13	78.40	0.89%	1,643,420
Nov 11, 2025	78.48	79.03	77.91	78.43	77.71	0.36%	1,282,306
Nov 10, 2025	77.15	78.37	76.61	78.15	77.43	2.06%	2,082,734
Nov 7, 2025	76.66	77.19	76.09	76.57	75.87	-0.05%	1,736,413
Nov 6, 2025	76.98	78.00	76.15	76.61	75.91	-0.34%	1,629,601
Nov 5, 2025	76.05	77.97	74.81	76.87	76.16	1.17%	2,872,712
Nov 4, 2025	75.46	76.71	75.38	75.98	75.28	0.17%	1,482,615
Nov 3, 2025	75.98	76.31	75.08	75.85	75.15	-0.60%	1,601,610
Oct 31, 2025	76.16	77.19	75.82	76.31	75.61	-0.31%	2,213,989
Oct 30, 2025	77.65	78.43	76.41	76.55	75.85	-1.81%	2,132,292
Oct 29, 2025	77.65	78.98	77.06	77.96	77.24	0.03%	2,402,704
Oct 28, 2025	77.77	78.29	77.05	77.94	77.22	-0.19%	1,484,249
Oct 27, 2025	77.53	78.39	77.18	78.09	77.37	1.81%	2,157,013
Oct 24, 2025	78.66	80.04	76.10	76.70	75.99	-1.59%	4,426,957
Oct 23, 2025	71.00	78.38	69.50	77.94	77.22	3.70%	4,580,253
Oct 22, 2025	74.23	75.84	73.84	75.16	74.47	0.44%	2,165,801
Oct 21, 2025	74.51	75.56	74.07	74.83	74.14	0.05%	1,633,452