5 DAY PERFORMANCE
+13.03%
1 MONTH PERFORMANCE
+8.72%
3 MONTH PERFORMANCE
+3.00%
6 MONTH PERFORMANCE
+17.65%
YEAR-TO-DATE PERFORMANCE
+16.80%
1 YEAR PERFORMANCE
+35.67%
Hasbro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $84.67 | $84.39 (-0.33%) | $85.00 | $83.76 | 1.52 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 |
| 05/06/2026 | $96.09 | $97.48 (1.45%) | $97.70 | $95.83 | 1.46 M | $13.70 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 |
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.
