Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	92.15	93.36	91.01	92.53	92.53	-0.51%	1,118,417
Sep 3, 2026	94.01	94.19	92.32	93.00	93.00	-0.53%	1,206,908
Sep 2, 2026	93.43	94.22	92.63	93.50	93.50	0.32%	1,144,273
Sep 1, 2026	93.41	94.75	92.98	93.20	93.20	-0.96%	1,213,632
Aug 31, 2026	93.94	94.58	93.25	94.10	94.10	-0.14%	1,344,166
Aug 28, 2026	94.94	95.49	94.16	94.23	94.23	0.05%	901,044
Aug 27, 2026	95.68	95.79	93.99	94.18	94.18	-2.19%	927,943
Aug 26, 2026	97.22	98.20	95.67	96.29	96.29	-0.47%	1,393,150
Aug 25, 2026	94.87	97.20	94.46	96.74	96.74	1.39%	1,463,434
Aug 24, 2026	93.54	95.78	93.51	95.41	95.41	2.00%	1,738,914
Aug 21, 2026	94.15	94.46	93.30	93.54	93.54	-0.02%	1,977,498
Aug 20, 2026	92.31	94.38	92.01	93.56	93.56	0.25%	1,474,550
Aug 19, 2026	93.68	94.95	93.03	93.33	93.33	0.04%	1,127,570
Aug 18, 2026	95.80	96.08	93.90	93.99	93.29	-1.12%	1,370,627
Aug 17, 2026	96.16	96.71	94.81	95.05	94.34	-1.71%	1,235,183
Aug 14, 2026	97.10	98.07	96.23	96.70	95.98	-	1,268,794
Aug 13, 2026	95.75	96.98	94.35	96.70	95.98	1.91%	1,053,900
Aug 12, 2026	96.86	96.89	94.52	94.89	94.18	-2.22%	2,200,857
Aug 11, 2026	94.50	97.89	94.27	97.04	96.32	2.70%	2,123,539
Aug 10, 2026	92.90	94.61	92.66	94.49	93.79	1.04%	2,124,154
Aug 7, 2026	92.26	93.85	91.67	93.52	92.82	2.00%	1,028,368
Aug 6, 2026	92.14	92.67	90.56	91.69	91.01	0.58%	1,697,006
Aug 5, 2026	91.95	92.84	90.74	91.16	90.48	-0.38%	1,089,875
Aug 4, 2026	90.58	91.87	89.10	91.51	90.83	0.04%	2,409,563
Aug 3, 2026	94.23	95.13	91.37	91.47	90.79	-2.63%	1,884,380
Jul 31, 2026	94.97	95.35	93.68	93.94	93.24	-0.62%	2,808,826
Jul 30, 2026	94.49	95.22	93.04	94.53	93.83	-0.67%	1,263,539
Jul 29, 2026	95.64	97.00	95.07	95.17	94.46	-1.21%	2,000,788
Jul 28, 2026	92.00	96.44	91.40	96.34	95.62	6.32%	4,063,189
Jul 27, 2026	90.03	90.72	88.79	90.61	89.94	2.05%	1,494,062
Jul 24, 2026	87.43	89.00	87.25	88.79	88.13	1.65%	1,675,861
Jul 23, 2026	88.09	88.73	86.70	87.35	86.70	-1.90%	2,512,245
Jul 22, 2026	88.92	89.99	87.78	89.04	88.38	0.29%	2,875,063
Jul 21, 2026	84.51	93.05	83.91	88.78	88.12	8.81%	8,055,597
Jul 20, 2026	82.75	83.40	81.00	81.59	80.98	0.05%	5,458,432
Jul 17, 2026	81.92	81.92	80.49	81.55	80.94	-0.66%	1,710,788
Jul 16, 2026	80.80	82.25	80.80	82.09	81.48	1.96%	1,794,149
Jul 15, 2026	79.20	80.94	78.93	80.51	79.91	2.67%	1,943,818
Jul 14, 2026	79.56	80.05	77.89	78.42	77.84	-1.40%	1,495,376
Jul 13, 2026	79.21	81.26	79.21	79.53	78.94	0.72%	1,505,790
Jul 10, 2026	77.39	79.47	77.18	78.96	78.37	2.03%	1,656,477
Jul 9, 2026	76.76	77.91	76.10	77.39	76.81	2.02%	1,642,744
Jul 8, 2026	76.41	76.41	75.19	75.86	75.30	-1.13%	1,887,212
Jul 7, 2026	78.10	78.64	76.30	76.73	76.16	-1.60%	2,096,277
Jul 6, 2026	80.29	80.34	77.63	77.98	77.40	-2.71%	2,782,495
Jul 2, 2026	81.71	82.48	79.73	80.15	79.55	-1.61%	2,882,549
Jul 1, 2026	83.18	83.18	81.35	81.46	80.85	-1.37%	1,519,512
Jun 30, 2026	84.00	84.65	82.21	82.59	81.97	-2.19%	2,104,190
Jun 29, 2026	85.08	85.90	84.20	84.44	83.81	-1.04%	1,407,054
Jun 26, 2026	84.93	86.25	84.41	85.33	84.69	0.53%	2,659,148