Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	61.37	61.61	60.43	60.59	60.59	-1.29%	887,394
Mar 27, 2025	61.62	61.77	60.80	61.38	61.38	-0.18%	750,851
Mar 26, 2025	61.17	61.98	61.00	61.49	61.49	0.74%	1,312,287
Mar 25, 2025	61.74	61.75	60.60	61.04	61.04	-0.91%	1,486,408
Mar 24, 2025	60.83	61.83	60.76	61.60	61.60	1.70%	1,175,060
Mar 21, 2025	60.04	60.99	58.82	60.57	60.57	0.31%	5,505,539
Mar 20, 2025	60.38	61.56	59.84	60.38	60.38	-0.40%	2,746,737
Mar 19, 2025	60.12	60.78	59.66	60.62	60.62	1.10%	1,523,659
Mar 18, 2025	60.26	60.53	59.66	59.96	59.96	-0.43%	1,501,030
Mar 17, 2025	59.56	60.66	59.52	60.22	60.22	0.72%	1,533,081
Mar 14, 2025	60.23	60.23	59.04	59.79	59.79	0.83%	1,902,374
Mar 13, 2025	61.70	62.23	59.10	59.30	59.30	-4.14%	2,173,156
Mar 12, 2025	62.81	63.57	61.60	61.86	61.86	-1.73%	2,113,343
Mar 11, 2025	63.93	64.19	62.65	62.95	62.95	-1.53%	2,106,003
Mar 10, 2025	64.04	65.71	63.59	63.93	63.93	-0.65%	1,723,201
Mar 7, 2025	63.33	65.04	62.97	64.35	64.35	1.32%	2,190,148
Mar 6, 2025	62.83	63.93	62.50	63.51	63.51	0.75%	1,373,804
Mar 5, 2025	61.81	63.32	61.55	63.04	63.04	1.99%	1,833,798
Mar 4, 2025	63.68	63.84	61.79	61.81	61.81	-2.95%	2,325,254
Mar 3, 2025	64.41	65.15	63.46	63.69	63.69	-2.18%	1,716,626
Feb 28, 2025	65.93	66.16	64.29	65.11	64.40	-1.36%	2,232,440
Feb 27, 2025	67.47	67.94	65.89	66.01	65.29	-2.96%	1,906,870
Feb 26, 2025	68.82	68.97	67.89	68.02	67.28	-0.77%	1,291,142
Feb 25, 2025	66.96	69.16	66.78	68.55	67.81	2.24%	2,016,231
Feb 24, 2025	67.56	67.69	65.26	67.05	66.32	-0.75%	2,109,730
Feb 21, 2025	68.77	69.23	67.08	67.56	66.83	-2.17%	3,172,782
Feb 20, 2025	64.10	70.04	63.76	69.06	68.31	12.95%	5,552,881
Feb 19, 2025	60.80	61.51	60.20	61.14	60.48	-0.18%	2,049,106
Feb 18, 2025	60.82	61.28	60.19	61.25	60.58	0.71%	2,027,452
Feb 14, 2025	60.08	60.97	60.08	60.82	60.16	0.95%	1,170,152
Feb 13, 2025	60.21	60.47	59.61	60.25	59.60	0.89%	1,227,866
Feb 12, 2025	59.33	59.77	58.86	59.72	59.07	-0.62%	943,558
Feb 11, 2025	59.25	60.38	59.23	60.09	59.44	1.14%	1,345,022
Feb 10, 2025	59.36	60.34	58.70	59.41	58.76	0.61%	1,293,191
Feb 7, 2025	59.79	59.79	58.65	59.05	58.41	-1.01%	1,104,080
Feb 6, 2025	59.71	60.06	58.82	59.65	59.00	1.27%	1,375,016
Feb 5, 2025	58.72	60.07	58.01	58.90	58.26	3.06%	2,342,407
Feb 4, 2025	56.64	57.28	56.41	57.15	56.53	0.90%	1,226,657
Feb 3, 2025	56.49	57.33	55.51	56.64	56.02	-2.07%	1,544,809
Jan 31, 2025	59.56	59.56	57.46	57.84	57.21	-2.89%	1,322,682
Jan 30, 2025	58.71	59.71	58.71	59.56	58.91	1.73%	1,041,048
Jan 29, 2025	58.40	59.00	57.92	58.55	57.91	0.45%	739,172
Jan 28, 2025	58.60	59.24	58.21	58.29	57.66	-0.75%	926,213
Jan 27, 2025	57.53	58.89	57.53	58.73	58.09	2.28%	1,334,824
Jan 24, 2025	57.81	57.82	57.21	57.42	56.80	-0.21%	701,831
Jan 23, 2025	57.00	57.66	56.80	57.54	56.91	0.51%	1,713,299
Jan 22, 2025	57.65	57.92	56.91	57.25	56.63	-1.17%	948,151
Jan 21, 2025	57.85	58.50	57.59	57.93	57.30	1.03%	1,135,881
Jan 17, 2025	58.29	58.29	57.00	57.34	56.72	-0.69%	1,175,386
Jan 16, 2025	56.22	57.82	55.75	57.74	57.11	2.81%	1,503,946