Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	61.82	62.70	61.45	61.52	61.52	-0.42%	1,335,198
May 8, 2025	61.82	62.82	61.19	61.78	61.78	0.57%	2,613,450
May 7, 2025	61.41	61.67	60.64	61.43	61.43	0.84%	1,636,865
May 6, 2025	61.03	61.66	60.56	60.92	60.92	-0.44%	1,532,504
May 5, 2025	61.29	61.96	60.33	61.19	61.19	-0.91%	1,481,147
May 2, 2025	61.69	62.76	61.05	61.75	61.75	1.71%	2,499,307
May 1, 2025	61.71	62.06	60.67	60.71	60.71	-1.92%	1,715,083
Apr 30, 2025	61.01	62.03	60.04	61.90	61.90	0.54%	2,265,576
Apr 29, 2025	61.06	62.24	60.65	61.57	61.57	0.37%	2,249,219
Apr 28, 2025	61.08	62.64	60.35	61.34	61.34	0.57%	2,348,564
Apr 25, 2025	61.85	61.85	59.85	60.99	60.99	1.03%	3,857,645
Apr 24, 2025	56.65	61.57	56.64	60.37	60.37	14.58%	6,126,882
Apr 23, 2025	53.66	55.34	52.31	52.69	52.69	1.13%	3,866,775
Apr 22, 2025	52.18	52.77	51.74	52.10	52.10	1.09%	2,149,612
Apr 21, 2025	51.91	52.16	50.55	51.54	51.54	-2.11%	1,989,037
Apr 17, 2025	51.80	52.97	51.80	52.65	52.65	1.48%	1,446,565
Apr 16, 2025	52.49	52.91	51.33	51.88	51.88	-1.16%	1,401,212
Apr 15, 2025	53.04	53.69	51.97	52.49	52.49	-1.61%	1,449,123
Apr 14, 2025	52.82	53.56	52.29	53.35	53.35	2.52%	1,546,446
Apr 11, 2025	50.88	52.17	49.08	52.04	52.04	2.04%	1,826,192
Apr 10, 2025	53.81	54.35	49.79	51.00	51.00	-7.58%	2,462,023
Apr 9, 2025	50.18	55.55	49.00	55.18	55.18	8.81%	3,401,626
Apr 8, 2025	55.00	55.50	50.40	50.71	50.71	-4.63%	3,551,364
Apr 7, 2025	52.11	55.57	51.33	53.17	53.17	-1.46%	3,528,344
Apr 4, 2025	52.84	54.50	51.12	53.96	53.96	-1.87%	3,044,209
Apr 3, 2025	58.80	59.02	53.81	54.99	54.99	-12.28%	4,110,584
Apr 2, 2025	61.70	62.91	61.44	62.69	62.69	0.89%	968,391
Apr 1, 2025	61.32	62.17	60.94	62.14	62.14	1.06%	1,165,297
Mar 31, 2025	60.51	61.59	59.89	61.49	61.49	1.49%	1,673,280
Mar 28, 2025	61.37	61.61	60.43	60.59	60.59	-1.29%	887,419
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