5 DAY PERFORMANCE
-11.59%
1 MONTH PERFORMANCE
-4.74%
3 MONTH PERFORMANCE
-11.18%
6 MONTH PERFORMANCE
-15.48%
YEAR-TO-DATE PERFORMANCE
+1.75%
1 YEAR PERFORMANCE
+7.16%
Hasbro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $62.81 | $61.88 (-1.49%) | $63.06 | $61.60 | 457,682 | |
| 03/11/2025 | $63.93 | $62.95 (-1.53%) | $64.19 | $62.65 | 2.11 M | $8.79 B |
| 03/10/2025 | $64.04 | $63.93 (-0.17%) | $65.71 | $63.59 | 1.72 M | $8.92 B |
| 03/07/2025 | $63.33 | $64.35 (1.61%) | $65.04 | $62.97 | 2.19 M | $8.98 B |
| 03/06/2025 | $62.83 | $63.51 (1.08%) | $63.93 | $62.50 | 1.37 M | $8.87 B |
| 03/05/2025 | $61.81 | $63.04 (1.99%) | $63.32 | $61.55 | 1.83 M | $8.80 B |
| 03/04/2025 | $63.68 | $61.81 (-2.94%) | $63.84 | $61.79 | 2.33 M | $8.63 B |
| 03/03/2025 | $64.41 | $63.69 (-1.12%) | $65.15 | $63.46 | 1.72 M | $8.89 B |
| 02/28/2025 | $65.93 | $65.11 (-1.24%) | $66.16 | $64.29 | 2.23 M | $9.09 B |
| 02/27/2025 | $67.47 | $66.01 (-2.16%) | $67.94 | $65.89 | 1.91 M | $9.21 B |
| 02/26/2025 | $68.82 | $68.02 (-1.16%) | $68.97 | $67.89 | 1.29 M | $9.50 B |
| 02/25/2025 | $66.96 | $68.55 (2.37%) | $69.16 | $66.78 | 2.02 M | $9.57 B |
| 02/24/2025 | $67.56 | $67.05 (-0.75%) | $67.69 | $65.26 | 2.11 M | $9.36 B |
| 02/21/2025 | $68.77 | $67.56 (-1.76%) | $69.23 | $67.08 | 3.17 M | $9.43 B |
| 02/20/2025 | $64.10 | $69.06 (7.74%) | $70.04 | $63.76 | 5.55 M | $9.64 B |
| 02/19/2025 | $60.80 | $61.14 (0.56%) | $61.51 | $60.20 | 2.05 M | $8.54 B |
| 02/18/2025 | $60.82 | $61.25 (0.71%) | $61.28 | $60.19 | 2.03 M | $8.55 B |
| 02/14/2025 | $60.08 | $60.82 (1.23%) | $60.97 | $60.08 | 1.17 M | $8.48 B |
| 02/13/2025 | $60.21 | $60.25 (0.07%) | $60.47 | $59.61 | 1.23 M | $8.40 B |
| 02/12/2025 | $59.33 | $59.72 (0.66%) | $59.77 | $58.86 | 943,558 | $8.33 B |
| 02/11/2025 | $59.25 | $60.09 (1.42%) | $60.38 | $59.23 | 1.35 M | $8.38 B |
| 02/10/2025 | $59.36 | $59.41 (0.08%) | $60.34 | $58.70 | 1.29 M | $8.29 B |
| 02/07/2025 | $59.79 | $59.05 (-1.24%) | $59.79 | $58.65 | 1.10 M | $8.24 B |
| 02/06/2025 | $59.71 | $59.65 (-0.1%) | $60.06 | $58.82 | 1.38 M | $8.32 B |
| 02/05/2025 | $58.72 | $58.90 (0.31%) | $60.07 | $58.01 | 2.34 M | $8.22 B |
| 02/04/2025 | $56.64 | $57.15 (0.9%) | $57.28 | $56.41 | 1.23 M | $7.97 B |
| 02/03/2025 | $56.49 | $56.64 (0.27%) | $57.33 | $55.51 | 1.54 M | $7.90 B |
| 01/31/2025 | $59.56 | $57.84 (-2.89%) | $59.56 | $57.46 | 1.32 M | $8.07 B |
| 01/30/2025 | $58.71 | $59.56 (1.45%) | $59.71 | $58.71 | 1.04 M | $8.31 B |
| 01/29/2025 | $58.40 | $58.55 (0.26%) | $59.00 | $57.92 | 739,200 | $8.17 B |
| 01/28/2025 | $58.60 | $58.29 (-0.53%) | $59.24 | $58.21 | 926,213 | $8.13 B |
| 01/27/2025 | $57.53 | $58.73 (2.09%) | $58.89 | $57.53 | 1.33 M | $8.19 B |
| 01/24/2025 | $57.81 | $57.42 (-0.67%) | $57.82 | $57.21 | 701,831 | $8.01 B |
| 01/23/2025 | $57.00 | $57.54 (0.95%) | $57.66 | $56.80 | 1.71 M | $8.03 B |
| 01/22/2025 | $57.65 | $57.25 (-0.69%) | $57.92 | $56.91 | 948,200 | $7.99 B |
| 01/21/2025 | $57.85 | $57.93 (0.14%) | $58.50 | $57.59 | 1.14 M | $8.08 B |
| 01/17/2025 | $58.29 | $57.34 (-1.63%) | $58.29 | $57.00 | 1.18 M | $8.00 B |
| 01/16/2025 | $56.22 | $57.74 (2.7%) | $57.82 | $55.75 | 1.50 M | $8.05 B |
| 01/15/2025 | $56.92 | $56.16 (-1.34%) | $57.53 | $55.59 | 1.20 M | $7.83 B |
| 01/14/2025 | $57.31 | $56.62 (-1.2%) | $57.35 | $56.33 | 1.43 M | $7.90 B |
| 01/13/2025 | $56.90 | $57.40 (0.88%) | $57.60 | $56.38 | 1.26 M | $8.01 B |
| 01/10/2025 | $56.86 | $57.04 (0.32%) | $57.43 | $56.66 | 1.17 M | $7.96 B |
| 01/08/2025 | $57.03 | $57.11 (0.14%) | $57.17 | $56.00 | 1.24 M | $7.97 B |
| 01/07/2025 | $57.34 | $57.11 (-0.4%) | $57.81 | $56.75 | 1.98 M | $7.97 B |
| 01/06/2025 | $57.23 | $56.89 (-0.59%) | $58.05 | $56.60 | 1.32 M | $7.94 B |
| 01/03/2025 | $56.72 | $56.80 (0.14%) | $58.15 | $56.41 | 1.13 M | $7.92 B |
| 01/02/2025 | $56.53 | $56.43 (-0.18%) | $56.83 | $55.78 | 1.68 M | $7.87 B |
| 12/31/2024 | $55.74 | $55.91 (0.3%) | $56.32 | $55.67 | 1.02 M | $7.80 B |
| 12/30/2024 | $56.51 | $55.71 (-1.42%) | $56.51 | $55.56 | 1.39 M | $7.77 B |
| 12/27/2024 | $57.00 | $56.70 (-0.53%) | $57.36 | $56.56 | 1.14 M | $7.91 B |
| 12/26/2024 | $56.63 | $57.00 (0.65%) | $57.57 | $56.46 | 1.03 M | $7.95 B |
| 12/24/2024 | $56.80 | $57.15 (0.62%) | $57.28 | $56.10 | 696,141 | $7.97 B |
| 12/23/2024 | $57.01 | $56.78 (-0.4%) | $57.33 | $56.48 | 1.50 M | $7.92 B |
| 12/20/2024 | $56.45 | $57.58 (2%) | $57.90 | $56.43 | 5.98 M | $8.03 B |
| 12/19/2024 | $58.22 | $56.51 (-2.94%) | $58.65 | $56.47 | 1.90 M | $7.88 B |
| 12/18/2024 | $60.02 | $58.11 (-3.18%) | $60.57 | $58.05 | 1.66 M | $8.11 B |
| 12/17/2024 | $60.48 | $60.15 (-0.55%) | $60.83 | $59.75 | 1.75 M | $8.39 B |
| 12/16/2024 | $61.70 | $60.82 (-1.43%) | $61.89 | $60.11 | 2.19 M | $8.48 B |
| 12/13/2024 | $63.77 | $61.76 (-3.15%) | $64.00 | $61.44 | 1.97 M | $8.62 B |
| 12/12/2024 | $63.70 | $64.05 (0.55%) | $64.69 | $63.33 | 2.12 M | $8.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
