Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	117.46	120.71	117.13	118.91	118.91	-0.53%	1,789,431
Nov 5, 2026	123.41	124.00	118.34	119.54	119.54	-1.68%	2,092,929
Nov 4, 2026	119.77	122.51	119.33	121.58	121.58	3.06%	1,582,187
Nov 3, 2026	117.50	118.66	117.17	117.97	117.97	-0.33%	1,512,176
Nov 2, 2026	119.40	120.15	118.18	118.36	118.36	-0.61%	1,968,487
Oct 30, 2026	120.10	120.42	118.16	119.09	119.09	-0.40%	1,921,808
Oct 29, 2026	119.44	120.95	117.14	119.57	119.57	0.75%	2,101,958
Oct 28, 2026	118.31	121.04	117.64	118.68	118.68	0.30%	3,919,128
Oct 27, 2026	117.93	119.32	117.10	118.33	118.33	0.31%	2,350,600
Oct 26, 2026	118.27	119.00	116.57	117.96	117.96	0.44%	2,916,555
Oct 23, 2026	116.51	117.77	115.22	117.44	117.44	0.18%	2,767,347
Oct 22, 2026	113.93	117.25	112.76	117.23	117.23	2.83%	3,430,346
Oct 21, 2026	110.27	114.05	109.60	114.00	114.00	4.09%	5,179,766
Oct 20, 2026	102.40	109.81	101.40	109.52	109.52	11.20%	8,011,313
Oct 19, 2026	98.76	100.05	97.45	98.49	98.49	-0.27%	3,690,164
Oct 16, 2026	98.53	99.95	97.45	98.76	98.76	0.36%	1,810,706
Oct 15, 2026	96.58	100.05	96.58	98.41	98.41	3.09%	2,390,203
Oct 14, 2026	95.23	95.47	93.20	95.46	95.46	-0.50%	1,300,300
Oct 13, 2026	95.90	96.38	94.44	95.94	95.94	1.28%	1,762,158
Oct 12, 2026	93.27	94.96	93.16	94.73	94.73	1.51%	1,245,057
Oct 9, 2026	92.63	94.40	92.16	93.32	93.32	0.89%	1,138,614
Oct 8, 2026	90.68	92.72	90.68	92.50	92.50	1.93%	1,207,779
Oct 7, 2026	90.63	92.23	90.03	90.75	90.75	-0.31%	1,356,789
Oct 6, 2026	92.38	92.94	90.55	91.03	91.03	-1.46%	1,708,141
Oct 5, 2026	89.65	92.43	89.65	92.38	92.38	3.17%	2,127,018
Oct 2, 2026	90.10	90.85	89.33	89.54	89.54	-0.49%	1,819,534
Oct 1, 2026	87.68	91.62	86.85	89.98	89.98	2.62%	3,380,515
Sep 30, 2026	88.26	89.29	87.60	87.68	87.68	-0.66%	1,291,044
Sep 29, 2026	89.75	90.09	87.57	88.26	88.26	-1.33%	1,766,534
Sep 28, 2026	87.56	90.60	87.34	89.45	89.45	1.54%	1,821,813
Sep 25, 2026	87.10	88.30	86.57	88.09	88.09	1.47%	1,562,021
Sep 24, 2026	86.73	87.67	85.37	86.81	86.81	0.34%	1,692,920
Sep 23, 2026	86.32	86.84	85.40	86.52	86.52	-0.45%	1,985,689
Sep 22, 2026	89.03	89.66	86.90	86.91	86.91	-0.92%	2,639,177
Sep 21, 2026	87.26	88.39	86.35	87.72	87.72	0.17%	1,459,392
Sep 18, 2026	88.76	88.80	87.02	87.57	87.57	-1.34%	3,855,249
Sep 17, 2026	90.74	90.74	88.74	88.76	88.76	-0.60%	1,108,964
Sep 16, 2026	90.38	91.59	88.87	89.30	89.30	-1.01%	1,388,840
Sep 15, 2026	90.76	91.02	89.22	90.21	90.21	-0.61%	1,532,948
Sep 14, 2026	91.47	92.51	90.74	90.76	90.76	-0.85%	952,705
Sep 11, 2026	91.66	93.03	91.39	91.54	91.54	1.53%	1,071,419
Sep 10, 2026	88.70	90.20	87.72	90.16	90.16	1.34%	1,490,926
Sep 9, 2026	89.68	90.47	88.87	88.97	88.97	-1.48%	1,142,254
Sep 8, 2026	91.92	92.08	89.21	90.31	90.31	-2.40%	2,168,263
Sep 4, 2026	92.15	93.36	91.01	92.53	92.53	-0.51%	1,259,393
Sep 3, 2026	94.01	94.19	92.32	93.00	93.00	-0.53%	1,381,571
Sep 2, 2026	93.43	94.22	92.63	93.50	93.50	0.32%	1,221,031
Sep 1, 2026	93.41	94.75	92.98	93.20	93.20	-0.96%	1,295,507
Aug 31, 2026	93.94	94.58	93.25	94.10	94.10	-0.14%	1,344,169
Aug 28, 2026	94.94	95.49	94.16	94.23	94.23	0.05%	901,044