Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	94.30	98.00	94.30	97.15	97.15	4.07%	1,482,605
Apr 16, 2026	93.15	94.62	92.12	93.35	93.35	-0.62%	1,479,269
Apr 15, 2026	92.47	94.19	91.80	93.93	93.93	1.27%	3,035,752
Apr 14, 2026	92.35	93.93	92.12	92.75	92.75	0.28%	1,492,114
Apr 13, 2026	91.73	92.86	91.44	92.49	92.49	0.83%	1,351,947
Apr 10, 2026	92.95	93.46	90.62	91.73	91.73	-1.43%	1,663,637
Apr 9, 2026	93.50	94.08	92.63	93.06	93.06	-0.84%	1,782,722
Apr 8, 2026	91.95	93.94	91.95	93.85	93.85	4.98%	1,500,961
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
Mar 17, 2026	93.52	94.51	93.15	93.28	93.28	0.46%	1,761,205
Mar 16, 2026	93.55	94.22	92.80	92.85	92.85	-0.59%	1,292,439
Mar 13, 2026	95.48	96.05	93.27	93.40	93.40	-1.80%	1,351,967
Mar 12, 2026	97.62	98.07	94.31	95.11	95.11	0.89%	2,939,861
Mar 11, 2026	94.06	95.19	93.56	94.27	94.27	-0.84%	1,177,619
Mar 10, 2026	95.80	96.59	94.46	95.07	95.07	-0.74%	935,373
Mar 9, 2026	92.77	96.05	91.34	95.78	95.78	1.37%	1,417,556
Mar 6, 2026	94.12	94.80	92.22	94.49	94.49	-0.92%	1,489,273
Mar 5, 2026	96.50	96.72	94.70	95.37	95.37	-1.81%	1,123,569
Mar 4, 2026	98.13	98.75	96.34	97.13	97.13	-0.51%	1,608,600
Mar 3, 2026	96.26	98.18	94.92	97.63	97.63	-1.43%	1,307,725
Mar 2, 2026	97.70	99.14	95.88	99.05	99.05	-0.54%	1,782,956
Feb 27, 2026	99.34	100.25	98.80	99.59	99.59	-0.77%	2,106,191
Feb 26, 2026	100.07	101.59	99.69	100.36	100.36	0.61%	1,496,240
Feb 25, 2026	100.65	100.69	98.61	99.75	99.75	-0.05%	1,577,580
Feb 24, 2026	98.98	100.47	98.81	99.80	99.80	1.56%	1,153,490
Feb 23, 2026	100.66	101.17	96.89	98.27	98.27	-3.14%	2,037,091
Feb 20, 2026	101.00	102.68	99.70	101.46	101.46	0.46%	2,012,096
Feb 19, 2026	100.94	101.58	99.77	101.00	101.00	-0.17%	1,490,178
Feb 18, 2026	101.69	102.85	100.83	101.17	101.17	-1.04%	1,595,368
Feb 17, 2026	102.26	103.18	101.54	102.23	101.53	-0.21%	1,977,172
Feb 13, 2026	101.78	103.56	100.96	102.45	101.75	0.87%	2,435,284
Feb 12, 2026	105.89	106.98	101.21	101.57	100.87	-4.12%	3,225,911
Feb 11, 2026	103.79	106.71	103.51	105.94	105.21	1.87%	3,093,922
Feb 10, 2026	98.85	105.35	98.85	104.00	103.29	7.48%	6,079,375
Feb 9, 2026	93.97	96.77	93.28	96.76	96.10	3.11%	4,689,060
Feb 6, 2026	96.50	96.61	93.70	93.84	93.20	-1.67%	3,118,689
Feb 5, 2026	95.91	96.15	94.34	95.43	94.78	-1.20%	2,161,942