5 DAY PERFORMANCE
+1.96%
1 MONTH PERFORMANCE
+24.83%
3 MONTH PERFORMANCE
-1.65%
6 MONTH PERFORMANCE
+2.07%
YEAR-TO-DATE PERFORMANCE
+16.80%
1 YEAR PERFORMANCE
+23.83%
Hasbro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $92.14 | $91.69 (-0.49%) | $92.67 | $90.56 | 1.54 M | $12.95 B |
| 08/05/2026 | $91.95 | $91.16 (-0.86%) | $92.84 | $90.74 | 1.09 M | $12.87 B |
| 08/04/2026 | $90.58 | $91.51 (1.03%) | $91.87 | $89.10 | 2.41 M | $12.92 B |
| 08/03/2026 | $94.23 | $91.47 (-2.93%) | $95.13 | $91.37 | 1.88 M | $12.92 B |
| 07/31/2026 | $94.97 | $93.94 (-1.08%) | $95.35 | $93.68 | 2.81 M | $13.26 B |
| 07/30/2026 | $94.49 | $94.53 (0.04%) | $95.22 | $93.04 | 1.26 M | $13.35 B |
| 07/29/2026 | $95.64 | $95.17 (-0.49%) | $97.00 | $95.07 | 2.00 M | $13.44 B |
| 07/28/2026 | $92.00 | $96.34 (4.72%) | $96.44 | $91.40 | 4.06 M | $13.60 B |
| 07/27/2026 | $90.03 | $90.61 (0.64%) | $90.72 | $88.79 | 1.49 M | $12.79 B |
| 07/24/2026 | $87.43 | $88.79 (1.56%) | $89.00 | $87.25 | 1.68 M | $12.54 B |
| 07/23/2026 | $88.09 | $87.35 (-0.84%) | $88.73 | $86.70 | 2.51 M | $12.33 B |
| 07/22/2026 | $88.92 | $89.04 (0.13%) | $89.99 | $87.78 | 2.88 M | $12.57 B |
| 07/21/2026 | $84.51 | $88.78 (5.05%) | $93.05 | $83.91 | 8.06 M | $12.54 B |
| 07/20/2026 | $82.75 | $81.59 (-1.4%) | $83.40 | $81.00 | 5.46 M | $11.52 B |
| 07/17/2026 | $81.92 | $81.55 (-0.45%) | $81.92 | $80.49 | 1.71 M | $11.51 B |
| 07/16/2026 | $80.80 | $82.09 (1.6%) | $82.25 | $80.80 | 1.79 M | $11.53 B |
| 07/15/2026 | $79.20 | $80.51 (1.65%) | $80.94 | $78.93 | 1.94 M | $11.31 B |
| 07/14/2026 | $79.56 | $78.42 (-1.43%) | $80.05 | $77.89 | 1.50 M | $11.02 B |
| 07/13/2026 | $79.21 | $79.53 (0.4%) | $81.26 | $79.21 | 1.51 M | $11.17 B |
| 07/10/2026 | $77.39 | $78.96 (2.03%) | $79.47 | $77.18 | 1.66 M | $11.09 B |
| 07/09/2026 | $76.76 | $77.39 (0.82%) | $77.91 | $76.10 | 1.64 M | $10.87 B |
| 07/08/2026 | $76.41 | $75.86 (-0.72%) | $76.41 | $75.19 | 1.89 M | $10.66 B |
| 07/07/2026 | $78.10 | $76.73 (-1.75%) | $78.64 | $76.30 | 2.10 M | $10.78 B |
| 07/06/2026 | $80.29 | $77.98 (-2.88%) | $80.34 | $77.63 | 2.78 M | $10.96 B |
| 07/02/2026 | $81.71 | $80.15 (-1.91%) | $82.48 | $79.73 | 2.88 M | $11.26 B |
| 07/01/2026 | $83.18 | $81.46 (-2.07%) | $83.18 | $81.35 | 1.52 M | $11.45 B |
| 06/30/2026 | $84.00 | $82.59 (-1.68%) | $84.65 | $82.21 | 2.10 M | $11.60 B |
| 06/29/2026 | $85.08 | $84.44 (-0.75%) | $85.90 | $84.20 | 1.41 M | $11.86 B |
| 06/26/2026 | $84.93 | $85.33 (0.47%) | $86.25 | $84.41 | 2.66 M | $11.99 B |
| 06/25/2026 | $83.83 | $84.88 (1.25%) | $84.92 | $83.45 | 1.52 M | $11.93 B |
| 06/24/2026 | $83.07 | $83.28 (0.25%) | $84.64 | $82.44 | 1.63 M | $11.70 B |
| 06/23/2026 | $84.06 | $82.87 (-1.42%) | $84.36 | $82.40 | 2.06 M | $11.64 B |
| 06/22/2026 | $84.92 | $84.39 (-0.62%) | $85.00 | $83.76 | 1.60 M | $11.86 B |
| 06/18/2026 | $85.37 | $84.74 (-0.74%) | $86.59 | $84.30 | 5.90 M | $11.91 B |
| 06/17/2026 | $84.55 | $83.47 (-1.28%) | $85.70 | $82.94 | 1.68 M | $11.73 B |
| 06/16/2026 | $85.07 | $84.96 (-0.13%) | $86.67 | $84.80 | 1.55 M | $11.94 B |
| 06/15/2026 | $84.76 | $84.99 (0.27%) | $86.03 | $84.16 | 1.87 M | $11.94 B |
| 06/12/2026 | $84.20 | $83.90 (-0.36%) | $84.75 | $83.37 | 1.05 M | $11.79 B |
| 06/11/2026 | $82.90 | $83.77 (1.05%) | $84.19 | $82.16 | 1.66 M | $11.77 B |
| 06/10/2026 | $83.79 | $82.29 (-1.79%) | $84.20 | $82.16 | 1.67 M | $11.56 B |
| 06/09/2026 | $83.54 | $84.26 (0.86%) | $84.62 | $83.04 | 1.44 M | $11.84 B |
| 06/08/2026 | $84.60 | $83.54 (-1.25%) | $84.79 | $83.28 | 1.34 M | $11.74 B |
| 06/05/2026 | $84.36 | $84.18 (-0.21%) | $84.98 | $83.80 | 1.51 M | $11.83 B |
| 06/04/2026 | $85.00 | $84.47 (-0.62%) | $85.44 | $83.69 | 2.50 M | $11.87 B |
| 06/03/2026 | $84.35 | $84.13 (-0.26%) | $85.39 | $83.93 | 1.64 M | $11.82 B |
| 06/02/2026 | $85.61 | $83.88 (-2.02%) | $85.94 | $83.14 | 1.74 M | $11.79 B |
| 06/01/2026 | $84.63 | $85.07 (0.52%) | $85.16 | $82.62 | 2.40 M | $11.95 B |
| 05/29/2026 | $86.00 | $86.17 (0.2%) | $87.14 | $85.83 | 2.00 M | $12.11 B |
| 05/28/2026 | $88.04 | $86.38 (-1.89%) | $88.05 | $85.91 | 2.52 M | $12.14 B |
| 05/27/2026 | $88.86 | $87.99 (-0.98%) | $89.79 | $87.81 | 2.42 M | $12.36 B |
| 05/26/2026 | $88.52 | $87.99 (-0.6%) | $89.97 | $87.50 | 2.03 M | $12.36 B |
| 05/22/2026 | $90.08 | $88.10 (-2.2%) | $90.36 | $87.85 | 2.23 M | $12.38 B |
| 05/21/2026 | $88.43 | $90.08 (1.87%) | $91.08 | $87.00 | 2.50 M | $12.66 B |
| 05/20/2026 | $89.01 | $88.60 (-0.46%) | $92.21 | $87.14 | 5.64 M | $12.45 B |
| 05/19/2026 | $93.72 | $97.18 (3.69%) | $97.46 | $92.11 | 3.04 M | $13.65 B |
| 05/18/2026 | $95.90 | $93.72 (-2.27%) | $96.71 | $93.38 | 2.12 M | $13.17 B |
| 05/15/2026 | $95.65 | $95.25 (-0.42%) | $96.35 | $93.91 | 1.58 M | $13.38 B |
| 05/14/2026 | $97.48 | $95.65 (-1.88%) | $97.48 | $95.17 | 2.67 M | $13.44 B |
| 05/13/2026 | $94.78 | $94.01 (-0.81%) | $95.41 | $93.48 | 1.24 M | $13.21 B |
| 05/12/2026 | $95.17 | $94.50 (-0.7%) | $95.51 | $93.93 | 2.88 M | $13.28 B |
| 05/11/2026 | $98.10 | $95.19 (-2.97%) | $98.40 | $94.59 | 1.47 M | $13.37 B |
| 05/08/2026 | $97.99 | $97.78 (-0.21%) | $98.20 | $96.34 | 1.13 M | $13.74 B |
| 05/07/2026 | $97.70 | $97.39 (-0.32%) | $98.83 | $96.99 | 2.55 M | $13.68 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.
