5 DAY PERFORMANCE
-7.05%
1 MONTH PERFORMANCE
-0.89%
3 MONTH PERFORMANCE
-4.82%
6 MONTH PERFORMANCE
+14.43%
YEAR-TO-DATE PERFORMANCE
+35.74%
1 YEAR PERFORMANCE
+15.02%
Hasbro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $81.77 | $81.10 (-0.82%) | $82.42 | $80.93 | 1.10 M | $11.39 B |
| 12/04/2025 | $82.38 | $81.85 (-0.64%) | $82.54 | $81.27 | 1.04 M | $11.49 B |
| 12/03/2025 | $81.74 | $82.47 (0.89%) | $83.38 | $81.72 | 1.36 M | $11.58 B |
| 12/02/2025 | $82.70 | $81.65 (-1.27%) | $82.83 | $81.24 | 1.23 M | $11.46 B |
| 12/01/2025 | $82.15 | $82.69 (0.66%) | $83.45 | $82.00 | 1.63 M | $11.61 B |
| 11/28/2025 | $82.59 | $82.60 (0.01%) | $82.90 | $82.50 | 1.02 M | $11.60 B |
| 11/26/2025 | $81.56 | $82.67 (1.36%) | $83.40 | $81.00 | 1.71 M | $11.61 B |
| 11/25/2025 | $79.75 | $81.57 (2.28%) | $82.31 | $79.50 | 2.75 M | $11.45 B |
| 11/24/2025 | $79.27 | $79.35 (0.1%) | $80.31 | $78.23 | 2.08 M | $11.14 B |
| 11/21/2025 | $77.11 | $79.20 (2.71%) | $79.30 | $76.61 | 2.96 M | $11.12 B |
| 11/20/2025 | $77.43 | $76.76 (-0.87%) | $78.69 | $76.69 | 1.97 M | $10.78 B |
| 11/19/2025 | $75.30 | $76.47 (1.55%) | $77.01 | $74.78 | 2.56 M | $10.74 B |
| 11/18/2025 | $76.61 | $76.04 (-0.74%) | $76.82 | $75.37 | 1.55 M | $10.68 B |
| 11/17/2025 | $77.76 | $77.04 (-0.93%) | $77.97 | $76.66 | 1.47 M | $10.82 B |
| 11/14/2025 | $78.80 | $77.71 (-1.38%) | $79.00 | $77.55 | 1.66 M | $10.91 B |
| 11/13/2025 | $78.72 | $78.90 (0.23%) | $79.60 | $78.53 | 1.96 M | $11.08 B |
| 11/12/2025 | $78.98 | $79.13 (0.19%) | $79.81 | $78.84 | 1.64 M | $11.11 B |
| 11/11/2025 | $78.48 | $78.43 (-0.06%) | $79.03 | $77.91 | 1.28 M | $11.01 B |
| 11/10/2025 | $77.15 | $78.15 (1.3%) | $78.36 | $76.61 | 2.08 M | $10.97 B |
| 11/07/2025 | $76.66 | $76.57 (-0.12%) | $77.19 | $76.09 | 1.74 M | $10.75 B |
| 11/06/2025 | $76.98 | $76.61 (-0.48%) | $78.00 | $76.15 | 1.63 M | $10.76 B |
| 11/05/2025 | $76.05 | $76.87 (1.08%) | $77.97 | $74.81 | 2.87 M | $10.79 B |
| 11/04/2025 | $75.46 | $75.98 (0.69%) | $76.71 | $75.38 | 1.48 M | $10.67 B |
| 11/03/2025 | $75.98 | $75.85 (-0.17%) | $76.31 | $75.08 | 1.60 M | $10.65 B |
| 10/31/2025 | $76.16 | $76.31 (0.2%) | $77.19 | $75.82 | 2.21 M | $10.71 B |
| 10/30/2025 | $77.65 | $76.55 (-1.42%) | $78.43 | $76.41 | 2.13 M | $10.75 B |
| 10/29/2025 | $77.65 | $77.96 (0.4%) | $78.98 | $77.06 | 2.40 M | $10.95 B |
| 10/28/2025 | $77.77 | $77.94 (0.22%) | $78.29 | $77.05 | 1.48 M | $10.94 B |
| 10/27/2025 | $77.53 | $78.09 (0.72%) | $78.39 | $77.18 | 2.16 M | $10.96 B |
| 10/24/2025 | $78.66 | $76.70 (-2.49%) | $80.04 | $76.10 | 4.43 M | $10.77 B |
| 10/23/2025 | $71.00 | $77.94 (9.77%) | $78.38 | $69.50 | 4.58 M | $10.94 B |
| 10/22/2025 | $74.23 | $75.16 (1.25%) | $75.84 | $73.84 | 2.17 M | $10.55 B |
| 10/21/2025 | $74.51 | $74.83 (0.43%) | $75.56 | $74.07 | 1.63 M | $10.51 B |
| 10/20/2025 | $75.00 | $74.79 (-0.28%) | $75.25 | $74.27 | 1.21 M | $10.50 B |
| 10/17/2025 | $74.27 | $74.81 (0.73%) | $74.90 | $73.95 | 1.30 M | $10.50 B |
| 10/16/2025 | $74.40 | $74.40 (0%) | $74.54 | $73.16 | 1.24 M | $10.44 B |
| 10/15/2025 | $73.69 | $74.13 (0.6%) | $74.39 | $73.30 | 1.17 M | $10.40 B |
| 10/14/2025 | $71.88 | $73.14 (1.75%) | $73.56 | $71.25 | 1.36 M | $10.26 B |
| 10/13/2025 | $71.95 | $72.41 (0.64%) | $72.84 | $71.32 | 1.58 M | $10.16 B |
| 10/10/2025 | $74.99 | $70.95 (-5.39%) | $74.99 | $70.91 | 1.76 M | $9.95 B |
| 10/09/2025 | $75.75 | $74.64 (-1.47%) | $75.90 | $74.04 | 895.02 K | $10.47 B |
| 10/08/2025 | $74.83 | $75.57 (0.99%) | $76.07 | $74.15 | 1.10 M | $10.60 B |
| 10/07/2025 | $74.78 | $74.83 (0.07%) | $75.34 | $74.45 | 1.33 M | $10.50 B |
| 10/06/2025 | $75.83 | $74.78 (-1.38%) | $76.42 | $74.63 | 1.50 M | $10.49 B |
| 10/03/2025 | $75.33 | $75.89 (0.74%) | $76.25 | $75.04 | 1.24 M | $10.65 B |
| 10/02/2025 | $75.52 | $75.17 (-0.46%) | $75.52 | $73.96 | 1.55 M | $10.55 B |
| 10/01/2025 | $75.85 | $75.31 (-0.71%) | $76.23 | $74.48 | 4.33 M | $10.57 B |
| 09/30/2025 | $76.83 | $75.85 (-1.28%) | $77.16 | $75.08 | 1.35 M | $10.64 B |
| 09/29/2025 | $76.52 | $76.95 (0.56%) | $77.14 | $75.28 | 2.36 M | $10.80 B |
| 09/26/2025 | $74.98 | $75.59 (0.81%) | $75.65 | $74.35 | 1.47 M | $10.61 B |
| 09/25/2025 | $75.16 | $74.56 (-0.8%) | $75.53 | $74.46 | 1.52 M | $10.46 B |
| 09/24/2025 | $74.94 | $75.23 (0.39%) | $75.43 | $74.33 | 1.12 M | $10.55 B |
| 09/23/2025 | $74.77 | $74.82 (0.07%) | $75.54 | $74.74 | 1.49 M | $10.50 B |
| 09/22/2025 | $74.15 | $74.71 (0.76%) | $75.35 | $73.70 | 1.85 M | $10.48 B |
| 09/19/2025 | $74.65 | $74.15 (-0.67%) | $74.74 | $72.97 | 2.28 M | $10.40 B |
| 09/18/2025 | $74.44 | $74.88 (0.59%) | $75.18 | $73.77 | 1.32 M | $10.51 B |
| 09/17/2025 | $75.10 | $73.92 (-1.57%) | $75.85 | $73.74 | 1.59 M | $10.37 B |
| 09/16/2025 | $76.16 | $74.69 (-1.93%) | $76.35 | $74.10 | 2.03 M | $10.48 B |
| 09/15/2025 | $78.61 | $76.00 (-3.32%) | $78.61 | $75.96 | 2.10 M | $10.66 B |
| 09/12/2025 | $79.50 | $78.38 (-1.41%) | $79.85 | $78.36 | 1.15 M | $11.00 B |
| 09/11/2025 | $77.71 | $79.95 (2.88%) | $80.11 | $77.71 | 2.01 M | $11.22 B |
| 09/10/2025 | $78.36 | $77.66 (-0.89%) | $78.56 | $77.13 | 1.18 M | $10.90 B |
| 09/09/2025 | $79.16 | $78.64 (-0.66%) | $79.16 | $78.12 | 1.14 M | $11.03 B |
| 09/08/2025 | $79.79 | $79.36 (-0.54%) | $79.79 | $78.40 | 1.44 M | $11.13 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.
