Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	88.04	88.05	86.57	86.28	-	-1.94%	321,452
May 27, 2026	88.86	89.79	87.81	87.99	87.99	-	1,293,230
May 26, 2026	88.52	89.97	87.50	87.99	87.99	-0.12%	1,992,154
May 22, 2026	90.08	90.36	87.85	88.10	88.10	-2.20%	2,234,522
May 21, 2026	88.43	91.08	87.00	90.08	90.08	1.67%	2,503,256
May 20, 2026	89.01	92.21	87.14	88.60	88.60	-8.83%	5,580,973
May 19, 2026	93.72	97.46	92.11	97.18	97.18	3.69%	3,035,706
May 18, 2026	95.90	96.71	93.38	93.72	93.72	-1.61%	2,119,479
May 15, 2026	95.65	96.35	93.91	95.25	95.25	-0.42%	1,577,133
May 14, 2026	97.48	97.48	95.17	95.65	95.65	1.74%	2,665,513
May 13, 2026	94.78	95.41	93.48	94.01	94.01	-0.52%	1,243,128
May 12, 2026	95.17	95.51	93.93	94.50	94.50	-0.72%	2,882,662
May 11, 2026	98.10	98.40	94.59	95.19	95.19	-2.65%	1,468,728
May 8, 2026	97.99	98.20	96.34	97.78	97.78	0.40%	1,129,153
May 7, 2026	97.70	98.83	96.99	97.39	97.39	-0.09%	2,553,250
May 6, 2026	96.09	97.70	95.83	97.48	97.48	2.87%	1,457,343
May 5, 2026	94.48	95.24	93.94	94.76	94.76	0.84%	902,758
May 4, 2026	94.84	95.80	93.45	93.97	93.97	-1.36%	889,092
May 1, 2026	96.11	96.31	94.60	95.27	95.27	-0.59%	1,228,130
Apr 30, 2026	93.94	96.14	93.34	95.84	95.84	1.94%	1,345,175
Apr 29, 2026	95.74	95.74	92.76	94.02	94.02	-1.59%	1,274,339
Apr 28, 2026	95.49	96.53	94.79	95.54	95.54	0.90%	1,629,636
Apr 27, 2026	95.64	96.69	94.48	94.69	94.69	-0.41%	1,480,528
Apr 24, 2026	97.41	97.72	94.83	95.08	95.08	-1.55%	1,699,833
Apr 23, 2026	95.18	99.20	94.33	96.58	96.58	6.59%	2,864,752
Apr 22, 2026	91.61	93.20	89.51	90.61	90.61	-0.51%	1,987,596
Apr 21, 2026	95.77	96.05	87.82	91.07	91.07	-4.52%	4,190,167
Apr 20, 2026	96.80	97.15	94.94	95.38	95.38	-1.82%	1,179,020
Apr 17, 2026	94.30	98.00	94.30	97.15	97.15	4.07%	1,483,553
Apr 16, 2026	93.15	94.62	92.12	93.35	93.35	-0.62%	1,479,355
Apr 15, 2026	92.47	94.19	91.80	93.93	93.93	1.27%	3,036,227
Apr 14, 2026	92.35	93.93	92.12	92.75	92.75	0.28%	1,493,092
Apr 13, 2026	91.73	92.86	91.44	92.49	92.49	0.83%	1,352,094
Apr 10, 2026	92.95	93.46	90.62	91.73	91.73	-1.43%	1,663,705
Apr 9, 2026	93.50	94.08	92.63	93.06	93.06	-0.84%	1,792,344
Apr 8, 2026	91.95	93.94	91.95	93.85	93.85	4.98%	1,500,971
Apr 7, 2026	89.91	90.53	88.78	89.40	89.40	-1.13%	1,472,147
Apr 6, 2026	89.92	90.47	89.10	90.42	90.42	0.29%	1,773,236
Apr 2, 2026	88.20	90.46	87.30	90.16	90.16	0.87%	1,729,127
Apr 1, 2026	91.60	92.59	88.42	89.38	89.38	-4.51%	3,441,245
Mar 31, 2026	90.46	94.13	90.43	93.60	93.60	4.71%	2,067,259
Mar 30, 2026	89.79	90.75	88.83	89.39	89.39	0.90%	2,014,239
Mar 27, 2026	90.60	91.23	87.99	88.59	88.59	-2.82%	1,822,154
Mar 26, 2026	91.18	92.60	90.79	91.16	91.16	-1.12%	1,079,562
Mar 25, 2026	92.71	93.67	91.35	92.19	92.19	-0.44%	971,868
Mar 24, 2026	91.93	93.61	91.63	92.60	92.60	-0.42%	887,526
Mar 23, 2026	92.77	94.56	91.97	92.99	92.99	2.06%	1,837,814
Mar 20, 2026	91.03	91.79	90.24	91.11	91.11	-0.27%	2,715,865
Mar 19, 2026	91.31	91.90	90.48	91.36	91.36	-0.29%	1,698,393
Mar 18, 2026	92.73	93.28	91.05	91.63	91.63	-1.77%	1,240,338