5 DAY PERFORMANCE
-19.57%
1 MONTH PERFORMANCE
+3.68%
3 MONTH PERFORMANCE
+5.07%
6 MONTH PERFORMANCE
+1.08%
YEAR-TO-DATE PERFORMANCE
+16.80%
1 YEAR PERFORMANCE
+24.60%
Hasbro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $123.41 | $118.86 (-3.69%) | $124.00 | $118.68 | 905.87 K | |
| 11/04/2026 | $119.77 | $121.58 (1.51%) | $122.51 | $119.33 | 1.58 M | $17.12 B |
| 11/03/2026 | $117.50 | $117.97 (0.4%) | $118.66 | $117.17 | 1.51 M | $16.61 B |
| 11/02/2026 | $119.40 | $118.36 (-0.87%) | $120.15 | $118.18 | 1.97 M | $16.67 B |
| 10/30/2026 | $120.10 | $119.09 (-0.84%) | $120.42 | $118.16 | 1.92 M | $16.77 B |
| 10/29/2026 | $119.44 | $119.57 (0.11%) | $120.95 | $117.14 | 2.10 M | $16.84 B |
| 10/28/2026 | $118.31 | $118.68 (0.31%) | $121.04 | $117.64 | 3.92 M | $16.71 B |
| 10/27/2026 | $117.93 | $118.33 (0.34%) | $119.32 | $117.10 | 2.35 M | $16.66 B |
| 10/26/2026 | $118.27 | $117.96 (-0.26%) | $119.00 | $116.57 | 2.92 M | $16.61 B |
| 10/23/2026 | $116.51 | $117.44 (0.8%) | $117.77 | $115.22 | 2.77 M | $16.54 B |
| 10/22/2026 | $113.93 | $117.23 (2.9%) | $117.25 | $112.76 | 3.43 M | $16.51 B |
| 10/21/2026 | $110.27 | $114.00 (3.38%) | $114.05 | $109.60 | 5.18 M | $16.05 B |
| 10/20/2026 | $102.40 | $109.52 (6.95%) | $109.81 | $101.40 | 8.01 M | $15.42 B |
| 10/19/2026 | $98.76 | $98.49 (-0.27%) | $100.05 | $97.45 | 3.69 M | $13.87 B |
| 10/16/2026 | $98.53 | $98.76 (0.23%) | $99.95 | $97.45 | 1.81 M | $13.91 B |
| 10/15/2026 | $96.58 | $98.41 (1.89%) | $100.05 | $96.58 | 2.39 M | $13.90 B |
| 10/14/2026 | $95.23 | $95.46 (0.24%) | $95.47 | $93.20 | 1.30 M | $13.48 B |
| 10/13/2026 | $95.90 | $95.94 (0.04%) | $96.38 | $94.44 | 1.76 M | $13.55 B |
| 10/12/2026 | $93.27 | $94.73 (1.57%) | $94.96 | $93.16 | 1.25 M | $13.38 B |
| 10/09/2026 | $92.63 | $93.32 (0.74%) | $94.40 | $92.16 | 1.14 M | $13.18 B |
| 10/08/2026 | $90.68 | $92.50 (2.01%) | $92.72 | $90.68 | 1.21 M | $13.06 B |
| 10/07/2026 | $90.63 | $90.75 (0.13%) | $92.23 | $90.03 | 1.36 M | $12.81 B |
| 10/06/2026 | $92.38 | $91.03 (-1.46%) | $92.94 | $90.55 | 1.71 M | $12.85 B |
| 10/05/2026 | $89.65 | $92.38 (3.05%) | $92.43 | $89.65 | 2.13 M | $13.04 B |
| 10/02/2026 | $90.10 | $89.54 (-0.62%) | $90.85 | $89.33 | 1.82 M | $12.64 B |
| 10/01/2026 | $87.68 | $89.98 (2.62%) | $91.62 | $86.85 | 3.38 M | $12.71 B |
| 09/30/2026 | $88.26 | $87.68 (-0.66%) | $89.29 | $87.60 | 1.29 M | $12.38 B |
| 09/29/2026 | $89.75 | $88.26 (-1.66%) | $90.09 | $87.57 | 1.77 M | $12.46 B |
| 09/28/2026 | $87.56 | $89.45 (2.16%) | $90.60 | $87.34 | 1.82 M | $12.63 B |
| 09/25/2026 | $87.10 | $88.09 (1.14%) | $88.30 | $86.57 | 1.56 M | $12.44 B |
| 09/24/2026 | $86.73 | $86.81 (0.09%) | $87.67 | $85.37 | 1.69 M | $12.26 B |
| 09/23/2026 | $86.32 | $86.52 (0.23%) | $86.84 | $85.40 | 1.99 M | $12.22 B |
| 09/22/2026 | $89.03 | $86.91 (-2.38%) | $89.66 | $86.90 | 2.64 M | $12.27 B |
| 09/21/2026 | $87.26 | $87.72 (0.53%) | $88.39 | $86.35 | 1.46 M | $12.39 B |
| 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 |
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.
