-
5 DAY PERFORMANCE
-0.64% -
1 MONTH PERFORMANCE
-14.08% -
3 MONTH PERFORMANCE
-7.15% -
6 MONTH PERFORMANCE
-1.07% -
YEAR-TO-DATE PERFORMANCE
+21.05% -
1 YEAR PERFORMANCE
+37.11%
Hasbro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $60.63 | $61.85 (2.01%) | $61.88 | $60.51 | 1.57 M | $8.63 B |
| 11/19/2024 | $61.20 | $61.76 (0.92%) | $61.96 | $60.84 | 1.34 M | $8.62 B |
| 11/18/2024 | $62.30 | $61.69 (-0.98%) | $62.47 | $61.58 | 1.48 M | $8.61 B |
| 11/15/2024 | $62.87 | $62.21 (-1.05%) | $63.19 | $62.14 | 1.17 M | $8.68 B |
| 11/14/2024 | $62.76 | $63.06 (0.48%) | $63.46 | $62.28 | 1.11 M | $8.80 B |
| 11/13/2024 | $63.36 | $62.79 (-0.9%) | $64.40 | $62.64 | 1.82 M | $8.76 B |
| 11/12/2024 | $64.02 | $63.42 (-0.94%) | $64.20 | $63.14 | 1.37 M | $8.85 B |
| 11/11/2024 | $64.69 | $64.15 (-0.83%) | $64.78 | $64.01 | 1.56 M | $8.95 B |
| 11/08/2024 | $63.84 | $64.38 (0.85%) | $64.56 | $63.70 | 1.06 M | $8.98 B |
| 11/07/2024 | $64.14 | $64.14 (0%) | $64.63 | $63.60 | 1.19 M | $8.95 B |
| 11/06/2024 | $67.40 | $63.49 (-5.8%) | $67.75 | $62.62 | 2.30 M | $8.86 B |
| 11/05/2024 | $66.06 | $66.96 (1.36%) | $66.99 | $65.70 | 1.21 M | $9.34 B |
| 11/04/2024 | $65.91 | $66.06 (0.23%) | $67.05 | $65.86 | 1.21 M | $9.22 B |
| 11/01/2024 | $65.90 | $65.82 (-0.12%) | $66.09 | $65.00 | 1.36 M | $9.18 B |
| 10/31/2024 | $66.42 | $65.63 (-1.19%) | $66.67 | $65.61 | 1.13 M | $9.16 B |
| 10/30/2024 | $65.22 | $66.65 (2.19%) | $67.36 | $64.87 | 1.52 M | $9.30 B |
| 10/29/2024 | $65.23 | $65.63 (0.61%) | $66.44 | $65.03 | 1.68 M | $9.16 B |
| 10/28/2024 | $66.67 | $65.80 (-1.3%) | $67.00 | $65.00 | 2.44 M | $9.18 B |
| 10/25/2024 | $66.77 | $66.42 (-0.52%) | $68.46 | $66.31 | 2.27 M | $9.27 B |
| 10/24/2024 | $70.45 | $66.10 (-6.17%) | $70.61 | $65.86 | 3.24 M | $9.22 B |
| 10/23/2024 | $70.77 | $70.33 (-0.62%) | $71.81 | $70.16 | 2.17 M | $9.81 B |
| 10/22/2024 | $71.83 | $71.04 (-1.1%) | $71.88 | $70.86 | 1.30 M | $9.91 B |
| 10/21/2024 | $73.05 | $71.94 (-1.52%) | $73.20 | $71.58 | 1.16 M | $10.04 B |
| 10/18/2024 | $71.89 | $72.94 (1.46%) | $72.99 | $71.26 | 1.24 M | $10.18 B |
| 10/17/2024 | $71.64 | $71.81 (0.24%) | $71.91 | $71.28 | 1.29 M | $10.02 B |
| 10/16/2024 | $71.64 | $71.61 (-0.04%) | $72.32 | $71.43 | 1.39 M | $9.99 B |
| 10/15/2024 | $71.78 | $71.64 (-0.2%) | $73.05 | $71.52 | 1.16 M | $9.99 B |
| 10/14/2024 | $71.80 | $71.57 (-0.32%) | $71.98 | $70.91 | 766,714 | $9.98 B |
| 10/11/2024 | $72.34 | $72.13 (-0.29%) | $72.82 | $72.00 | 704,620 | $10.06 B |
| 10/10/2024 | $72.13 | $72.34 (0.29%) | $72.56 | $72.00 | 808,746 | $10.09 B |
| 10/09/2024 | $72.00 | $72.24 (0.33%) | $72.54 | $71.79 | 584,700 | $10.08 B |
| 10/08/2024 | $72.65 | $72.11 (-0.74%) | $72.98 | $71.11 | 901,300 | $10.06 B |
| 10/07/2024 | $71.99 | $72.49 (0.69%) | $72.83 | $71.99 | 1.94 M | $10.11 B |
| 10/04/2024 | $72.48 | $72.31 (-0.23%) | $72.57 | $71.15 | 1.29 M | $10.09 B |
| 10/03/2024 | $72.70 | $71.80 (-1.24%) | $72.82 | $71.61 | 1.15 M | $10.02 B |
| 10/02/2024 | $72.60 | $72.36 (-0.33%) | $73.12 | $72.02 | 1.29 M | $10.09 B |
| 10/01/2024 | $72.92 | $72.89 (-0.04%) | $73.46 | $72.02 | 2.14 M | $10.17 B |
| 09/30/2024 | $71.94 | $72.32 (0.53%) | $72.51 | $71.07 | 1.53 M | $10.09 B |
| 09/27/2024 | $72.17 | $72.10 (-0.1%) | $72.80 | $71.82 | 837,000 | $10.06 B |
| 09/26/2024 | $71.62 | $71.99 (0.52%) | $72.41 | $71.54 | 898,149 | $10.04 B |
| 09/25/2024 | $71.62 | $71.24 (-0.53%) | $71.77 | $70.47 | 1.15 M | $9.94 B |
| 09/24/2024 | $71.52 | $71.95 (0.6%) | $72.14 | $71.18 | 1.07 M | $10.04 B |
| 09/23/2024 | $71.53 | $71.47 (-0.08%) | $72.26 | $71.21 | 974,869 | $9.97 B |
| 09/20/2024 | $71.30 | $71.21 (-0.13%) | $71.74 | $70.73 | 1.35 M | $9.93 B |
| 09/19/2024 | $72.25 | $71.82 (-0.6%) | $72.25 | $70.85 | 1.12 M | $10.02 B |
| 09/18/2024 | $70.84 | $71.16 (0.45%) | $72.20 | $70.72 | 1.25 M | $9.93 B |
| 09/17/2024 | $70.10 | $70.42 (0.46%) | $70.71 | $69.66 | 1.19 M | $9.82 B |
| 09/16/2024 | $69.73 | $69.79 (0.09%) | $71.33 | $69.65 | 2.16 M | $9.74 B |
| 09/13/2024 | $67.77 | $68.73 (1.42%) | $69.13 | $67.72 | 1.24 M | $9.59 B |
| 09/12/2024 | $67.39 | $67.31 (-0.12%) | $68.11 | $67.24 | 1.63 M | $9.39 B |
| 09/11/2024 | $67.26 | $67.42 (0.24%) | $67.53 | $65.84 | 1.06 M | $9.41 B |
| 09/10/2024 | $67.63 | $67.60 (-0.04%) | $67.75 | $66.80 | 890,200 | $9.43 B |
| 09/09/2024 | $66.53 | $67.63 (1.65%) | $68.27 | $66.21 | 1.09 M | $9.43 B |
| 09/06/2024 | $67.81 | $66.50 (-1.93%) | $68.27 | $66.16 | 1.01 M | $9.28 B |
| 09/05/2024 | $68.05 | $67.80 (-0.37%) | $68.14 | $67.06 | 840,208 | $9.46 B |
| 09/04/2024 | $67.33 | $67.99 (0.98%) | $68.27 | $67.26 | 1.10 M | $9.48 B |
| 09/03/2024 | $68.16 | $67.26 (-1.32%) | $68.30 | $67.05 | 1.36 M | $9.38 B |
| 08/30/2024 | $68.19 | $68.16 (-0.04%) | $68.28 | $67.22 | 1.24 M | $9.51 B |
| 08/29/2024 | $67.72 | $68.03 (0.46%) | $68.83 | $67.28 | 1.18 M | $9.49 B |
| 08/28/2024 | $67.95 | $67.72 (-0.34%) | $68.02 | $67.17 | 734,600 | $9.45 B |
| 08/27/2024 | $67.98 | $67.95 (-0.04%) | $68.85 | $67.50 | 1.21 M | $9.48 B |
| 08/26/2024 | $68.29 | $68.51 (0.32%) | $69.23 | $68.15 | 949,200 | $9.56 B |
| 08/23/2024 | $67.13 | $68.02 (1.33%) | $68.07 | $67.02 | 808,300 | $9.49 B |
| 08/22/2024 | $67.00 | $66.82 (-0.27%) | $67.37 | $66.46 | 856,700 | $9.32 B |
| 08/21/2024 | $65.79 | $66.57 (1.19%) | $66.58 | $65.44 | 810,100 | $9.29 B |