5 DAY PERFORMANCE
+7.26%
1 MONTH PERFORMANCE
+2.39%
3 MONTH PERFORMANCE
+13.03%
6 MONTH PERFORMANCE
+5.13%
YEAR-TO-DATE PERFORMANCE
+16.80%
1 YEAR PERFORMANCE
+29.17%
Hasbro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $88.76 | $87.57 (-1.34%) | $88.80 | $87.02 | 3.86 M | $12.36 B |
| 09/17/2026 | $90.74 | $88.76 (-2.18%) | $90.74 | $88.74 | 1.11 M | $12.53 B |
| 09/16/2026 | $90.38 | $89.30 (-1.19%) | $91.59 | $88.87 | 1.39 M | $12.61 B |
| 09/15/2026 | $90.76 | $90.21 (-0.61%) | $91.02 | $89.22 | 1.53 M | $12.74 B |
| 09/14/2026 | $91.47 | $90.76 (-0.78%) | $92.51 | $90.74 | 952.71 K | $12.82 B |
| 09/11/2026 | $91.66 | $91.54 (-0.13%) | $93.03 | $91.39 | 1.07 M | $12.93 B |
| 09/10/2026 | $88.70 | $90.16 (1.65%) | $90.20 | $87.72 | 1.49 M | $12.73 B |
| 09/09/2026 | $89.68 | $88.97 (-0.79%) | $90.47 | $88.87 | 1.14 M | $12.56 B |
| 09/08/2026 | $91.92 | $90.31 (-1.75%) | $92.08 | $89.21 | 2.17 M | $12.75 B |
| 09/04/2026 | $92.15 | $92.53 (0.41%) | $93.36 | $91.01 | 1.26 M | $13.07 B |
| 09/03/2026 | $94.01 | $93.00 (-1.07%) | $94.19 | $92.32 | 1.38 M | $13.13 B |
| 09/02/2026 | $93.43 | $93.50 (0.07%) | $94.22 | $92.63 | 1.22 M | $13.20 B |
| 09/01/2026 | $93.41 | $93.20 (-0.22%) | $94.75 | $92.98 | 1.30 M | $13.16 B |
| 08/31/2026 | $93.94 | $94.10 (0.17%) | $94.58 | $93.25 | 1.34 M | $13.29 B |
| 08/28/2026 | $94.94 | $94.23 (-0.75%) | $95.49 | $94.16 | 901.04 K | $13.31 B |
| 08/27/2026 | $95.68 | $94.18 (-1.57%) | $95.79 | $93.99 | 927.94 K | $13.30 B |
| 08/26/2026 | $97.22 | $96.29 (-0.96%) | $98.20 | $95.67 | 1.39 M | $13.60 B |
| 08/25/2026 | $94.87 | $96.74 (1.97%) | $97.20 | $94.46 | 1.46 M | $13.66 B |
| 08/24/2026 | $93.54 | $95.41 (2%) | $95.78 | $93.51 | 1.74 M | $13.47 B |
| 08/21/2026 | $94.15 | $93.54 (-0.65%) | $94.46 | $93.30 | 1.98 M | $13.21 B |
| 08/20/2026 | $92.31 | $93.56 (1.35%) | $94.38 | $92.01 | 1.47 M | $13.21 B |
| 08/19/2026 | $93.68 | $93.33 (-0.37%) | $94.95 | $93.03 | 1.13 M | $13.18 B |
| 08/18/2026 | $95.80 | $93.99 (-1.89%) | $96.08 | $93.90 | 1.37 M | $13.27 B |
| 08/17/2026 | $96.16 | $95.05 (-1.15%) | $96.71 | $94.81 | 1.24 M | $13.42 B |
| 08/14/2026 | $97.10 | $96.70 (-0.41%) | $98.07 | $96.23 | 1.27 M | $13.65 B |
| 08/13/2026 | $95.75 | $96.70 (0.99%) | $96.98 | $94.35 | 1.05 M | $13.65 B |
| 08/12/2026 | $96.86 | $94.89 (-2.03%) | $96.89 | $94.52 | 2.20 M | $13.40 B |
| 08/11/2026 | $94.50 | $97.04 (2.69%) | $97.89 | $94.27 | 2.12 M | $13.70 B |
| 08/10/2026 | $92.90 | $94.49 (1.71%) | $94.61 | $92.66 | 2.12 M | $13.34 B |
| 08/07/2026 | $92.26 | $93.52 (1.37%) | $93.85 | $91.67 | 1.03 M | $13.21 B |
| 08/06/2026 | $92.14 | $91.69 (-0.49%) | $92.67 | $90.56 | 1.70 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 |
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.
