5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+5.93%
3 MONTH PERFORMANCE
+2.07%
6 MONTH PERFORMANCE
+25.02%
YEAR-TO-DATE PERFORMANCE
+16.80%
1 YEAR PERFORMANCE
+57.22%
Hasbro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $96.22 | $97.15 (0.98%) | $97.70 | $95.83 | 665.27 K | $13.62 B |
| 05/05/2026 | $94.48 | $94.76 (0.3%) | $95.24 | $93.94 | 902.76 K | $13.31 B |
| 05/04/2026 | $94.84 | $93.97 (-0.92%) | $95.80 | $93.45 | 889.10 K | $13.20 B |
| 05/01/2026 | $96.11 | $95.27 (-0.87%) | $96.31 | $94.60 | 1.23 M | $13.39 B |
| 04/30/2026 | $93.94 | $95.84 (2.02%) | $96.14 | $93.34 | 1.35 M | $13.47 B |
| 04/29/2026 | $95.74 | $94.02 (-1.8%) | $95.74 | $92.76 | 1.27 M | $13.21 B |
| 04/28/2026 | $95.49 | $95.54 (0.05%) | $96.53 | $94.79 | 1.63 M | $13.42 B |
| 04/27/2026 | $95.64 | $94.69 (-0.99%) | $96.69 | $94.48 | 1.48 M | $13.30 B |
| 04/24/2026 | $97.41 | $95.08 (-2.39%) | $97.72 | $94.83 | 1.70 M | $13.36 B |
| 04/23/2026 | $95.18 | $96.58 (1.47%) | $99.20 | $94.33 | 2.86 M | $13.57 B |
| 04/22/2026 | $91.61 | $90.61 (-1.09%) | $93.20 | $89.51 | 1.99 M | $12.73 B |
| 04/21/2026 | $95.77 | $91.07 (-4.91%) | $96.05 | $87.82 | 4.19 M | $12.80 B |
| 04/20/2026 | $96.80 | $95.38 (-1.47%) | $97.15 | $94.94 | 1.18 M | $13.40 B |
| 04/17/2026 | $94.30 | $97.15 (3.02%) | $98.00 | $94.30 | 1.48 M | $13.65 B |
| 04/16/2026 | $93.15 | $93.35 (0.21%) | $94.62 | $92.12 | 1.48 M | $13.12 B |
| 04/15/2026 | $92.47 | $93.93 (1.58%) | $94.19 | $91.80 | 3.04 M | $13.20 B |
| 04/14/2026 | $92.35 | $92.75 (0.43%) | $93.93 | $92.12 | 1.49 M | $13.03 B |
| 04/13/2026 | $91.73 | $92.49 (0.83%) | $92.86 | $91.43 | 1.35 M | $12.99 B |
| 04/10/2026 | $92.95 | $91.73 (-1.31%) | $93.45 | $90.62 | 1.66 M | $12.89 B |
| 04/09/2026 | $93.50 | $93.06 (-0.47%) | $94.08 | $92.63 | 1.79 M | $13.07 B |
| 04/08/2026 | $91.95 | $93.85 (2.07%) | $93.94 | $91.95 | 1.50 M | $13.19 B |
| 04/07/2026 | $89.91 | $89.40 (-0.57%) | $90.53 | $88.78 | 1.47 M | $12.56 B |
| 04/06/2026 | $89.92 | $90.42 (0.56%) | $90.47 | $89.10 | 1.77 M | $12.70 B |
| 04/02/2026 | $88.20 | $90.16 (2.22%) | $90.46 | $87.30 | 1.73 M | $12.67 B |
| 04/01/2026 | $91.60 | $89.38 (-2.42%) | $92.59 | $88.42 | 3.44 M | $12.56 B |
| 03/31/2026 | $90.46 | $93.60 (3.47%) | $94.13 | $90.43 | 2.07 M | $13.15 B |
| 03/30/2026 | $89.79 | $89.39 (-0.45%) | $90.75 | $88.83 | 2.01 M | $12.56 B |
| 03/27/2026 | $90.60 | $88.59 (-2.22%) | $91.23 | $87.99 | 1.82 M | $12.45 B |
| 03/26/2026 | $91.18 | $91.16 (-0.02%) | $92.60 | $90.79 | 1.08 M | $12.81 B |
| 03/25/2026 | $92.71 | $92.19 (-0.56%) | $93.67 | $91.35 | 971.87 K | $12.95 B |
| 03/24/2026 | $91.93 | $92.60 (0.73%) | $93.61 | $91.63 | 887.53 K | $13.01 B |
| 03/23/2026 | $92.77 | $92.99 (0.24%) | $94.56 | $91.97 | 1.84 M | $13.07 B |
| 03/20/2026 | $91.03 | $91.11 (0.09%) | $91.79 | $90.24 | 2.72 M | $12.80 B |
| 03/19/2026 | $91.31 | $91.36 (0.05%) | $91.90 | $90.48 | 1.70 M | $12.84 B |
| 03/18/2026 | $92.73 | $91.63 (-1.19%) | $93.28 | $91.05 | 1.24 M | $12.87 B |
| 03/17/2026 | $93.52 | $93.28 (-0.26%) | $94.51 | $93.15 | 1.76 M | $13.11 B |
| 03/16/2026 | $93.55 | $92.85 (-0.75%) | $94.22 | $92.80 | 1.29 M | $13.05 B |
| 03/13/2026 | $95.48 | $93.40 (-2.18%) | $96.05 | $93.27 | 1.35 M | $13.12 B |
| 03/12/2026 | $97.62 | $95.11 (-2.57%) | $98.07 | $94.31 | 2.94 M | $13.36 B |
| 03/11/2026 | $94.06 | $94.27 (0.22%) | $95.19 | $93.56 | 1.18 M | $13.24 B |
| 03/10/2026 | $95.80 | $95.07 (-0.76%) | $96.59 | $94.46 | 935.37 K | $13.36 B |
| 03/09/2026 | $92.77 | $95.78 (3.24%) | $96.05 | $91.34 | 1.42 M | $13.46 B |
| 03/06/2026 | $94.12 | $94.49 (0.39%) | $94.80 | $92.22 | 1.49 M | $13.28 B |
| 03/05/2026 | $96.50 | $95.37 (-1.17%) | $96.72 | $94.70 | 1.12 M | $13.40 B |
| 03/04/2026 | $98.13 | $97.13 (-1.02%) | $98.75 | $96.34 | 1.61 M | $13.65 B |
| 03/03/2026 | $96.26 | $97.63 (1.42%) | $98.18 | $94.92 | 1.31 M | $13.72 B |
| 03/02/2026 | $97.70 | $99.05 (1.38%) | $99.14 | $95.88 | 1.78 M | $13.92 B |
| 02/27/2026 | $99.34 | $99.59 (0.25%) | $100.25 | $98.80 | 2.11 M | $13.99 B |
| 02/26/2026 | $100.07 | $100.36 (0.29%) | $101.59 | $99.69 | 1.50 M | $14.10 B |
| 02/25/2026 | $100.65 | $99.75 (-0.89%) | $100.69 | $98.61 | 1.58 M | $14.01 B |
| 02/24/2026 | $98.98 | $99.80 (0.83%) | $100.47 | $98.81 | 1.15 M | $14.02 B |
| 02/23/2026 | $100.66 | $98.27 (-2.37%) | $101.17 | $96.89 | 2.04 M | $13.81 B |
| 02/20/2026 | $101.00 | $101.46 (0.46%) | $102.68 | $99.70 | 2.01 M | $14.26 B |
| 02/19/2026 | $100.94 | $101.00 (0.06%) | $101.58 | $99.77 | 1.49 M | $14.19 B |
| 02/18/2026 | $101.69 | $101.17 (-0.51%) | $102.85 | $100.83 | 1.60 M | $14.21 B |
| 02/17/2026 | $102.26 | $102.23 (-0.03%) | $103.18 | $101.54 | 1.98 M | $14.36 B |
| 02/13/2026 | $101.78 | $102.45 (0.66%) | $103.56 | $100.96 | 2.44 M | $14.39 B |
| 02/12/2026 | $105.89 | $101.57 (-4.08%) | $106.98 | $101.21 | 3.23 M | $14.27 B |
| 02/11/2026 | $103.79 | $105.94 (2.07%) | $106.71 | $103.51 | 3.09 M | $14.88 B |
| 02/10/2026 | $98.85 | $104.00 (5.21%) | $105.35 | $98.85 | 6.08 M | $14.61 B |
| 02/09/2026 | $93.97 | $96.76 (2.97%) | $96.77 | $93.28 | 4.69 M | $13.59 B |
| 02/06/2026 | $96.50 | $93.84 (-2.76%) | $96.61 | $93.70 | 3.12 M | $13.18 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.
