Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	97.70	98.83	96.99	97.39	97.39	-0.09%	2,534,747
May 6, 2026	96.09	97.70	95.83	97.48	97.48	2.87%	1,447,042
May 5, 2026	94.48	95.24	93.94	94.76	94.76	0.84%	902,631
May 4, 2026	94.84	95.80	93.45	93.97	93.97	-1.36%	871,482
May 1, 2026	96.11	96.31	94.60	95.27	95.27	-0.59%	1,227,952
Apr 30, 2026	93.94	96.14	93.34	95.84	95.84	1.94%	1,341,683
Apr 29, 2026	95.74	95.74	92.76	94.02	94.02	-1.59%	1,274,336
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
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