Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	90.03	90.72	88.79	90.61	90.61	2.05%	1,428,801
Jul 24, 2026	87.43	89.00	87.25	88.79	88.79	1.65%	1,611,445
Jul 23, 2026	88.09	88.73	86.70	87.35	87.35	-1.90%	2,373,726
Jul 22, 2026	88.92	89.99	87.78	89.04	89.04	0.29%	2,786,948
Jul 21, 2026	84.51	93.05	83.91	88.78	88.78	8.81%	7,882,249
Jul 20, 2026	82.75	83.40	81.00	81.59	81.59	0.05%	5,384,179
Jul 17, 2026	81.92	81.92	80.49	81.55	81.55	-0.66%	1,659,755
Jul 16, 2026	80.80	82.25	80.80	82.09	82.09	1.96%	1,740,973
Jul 15, 2026	79.20	80.94	78.93	80.51	80.51	2.67%	1,764,049
Jul 14, 2026	79.56	80.05	77.89	78.42	78.42	-1.40%	1,494,978
Jul 13, 2026	79.21	81.26	79.21	79.53	79.53	0.72%	1,505,176
Jul 10, 2026	77.39	79.47	77.18	78.96	78.96	2.03%	1,656,420
Jul 9, 2026	76.76	77.91	76.10	77.39	77.39	2.02%	1,641,256
Jul 8, 2026	76.41	76.41	75.19	75.86	75.86	-1.13%	1,884,885
Jul 7, 2026	78.10	78.64	76.30	76.73	76.73	-1.60%	2,063,014
Jul 6, 2026	80.29	80.34	77.63	77.98	77.98	-2.71%	2,781,422
Jul 2, 2026	81.71	82.48	79.73	80.15	80.15	-1.61%	2,882,543
Jul 1, 2026	83.18	83.18	81.35	81.46	81.46	-1.37%	1,519,512
Jun 30, 2026	84.00	84.65	82.21	82.59	82.59	-2.19%	2,104,190
Jun 29, 2026	85.08	85.90	84.20	84.44	84.44	-1.04%	1,407,054
Jun 26, 2026	84.93	86.25	84.41	85.33	85.33	0.53%	2,659,148
Jun 25, 2026	83.83	84.92	83.45	84.88	84.88	1.92%	1,517,287
Jun 24, 2026	83.07	84.64	82.44	83.28	83.28	0.49%	1,626,133
Jun 23, 2026	84.06	84.36	82.40	82.87	82.87	-1.80%	2,056,231
Jun 22, 2026	84.92	85.00	83.76	84.39	84.39	-0.41%	1,599,584
Jun 18, 2026	85.37	86.59	84.30	84.74	84.74	1.52%	5,902,113
Jun 17, 2026	84.55	85.70	82.94	83.47	83.47	-1.75%	1,682,722
Jun 16, 2026	85.07	86.67	84.80	84.96	84.96	-0.04%	1,547,143
Jun 15, 2026	84.76	86.03	84.16	84.99	84.99	1.30%	1,874,922
Jun 12, 2026	84.20	84.75	83.37	83.90	83.90	0.16%	1,046,523
Jun 11, 2026	82.90	84.19	82.16	83.77	83.77	1.80%	1,662,626
Jun 10, 2026	83.79	84.20	82.16	82.29	82.29	-2.34%	1,672,891
Jun 9, 2026	83.54	84.62	83.04	84.26	84.26	0.86%	1,441,774
Jun 8, 2026	84.60	84.79	83.28	83.54	83.54	-0.76%	1,343,022
Jun 5, 2026	84.36	84.98	83.80	84.18	84.18	-0.34%	1,510,752
Jun 4, 2026	85.00	85.44	83.69	84.47	84.47	0.40%	2,497,416
Jun 3, 2026	84.35	85.39	83.93	84.13	84.13	0.30%	1,644,358
Jun 2, 2026	85.61	85.94	83.14	83.88	83.88	-1.40%	1,744,381
Jun 1, 2026	84.63	85.16	82.62	85.07	85.07	-0.47%	2,403,502
May 29, 2026	86.00	87.14	85.83	86.17	85.47	-0.24%	2,002,934
May 28, 2026	88.04	88.05	85.91	86.38	85.68	-1.83%	2,515,636
May 27, 2026	88.86	89.79	87.81	87.99	87.28	-	2,424,793
May 26, 2026	88.52	89.97	87.50	87.99	87.28	-0.12%	2,027,509
May 22, 2026	90.08	90.36	87.85	88.10	87.38	-2.20%	2,234,962
May 21, 2026	88.43	91.08	87.00	90.08	89.35	1.67%	2,503,431
May 20, 2026	89.01	92.21	87.14	88.60	87.88	-8.83%	5,639,801
May 19, 2026	93.72	97.46	92.11	97.18	96.39	3.69%	3,036,797
May 18, 2026	95.90	96.71	93.38	93.72	92.96	-1.61%	2,119,705
May 15, 2026	95.65	96.35	93.91	95.25	94.48	-0.42%	1,577,133
May 14, 2026	97.48	97.48	95.17	95.65	94.87	1.74%	2,665,513