5 DAY PERFORMANCE
-5.34%
1 MONTH PERFORMANCE
-7.01%
3 MONTH PERFORMANCE
-19.15%
6 MONTH PERFORMANCE
-7.53%
YEAR-TO-DATE PERFORMANCE
+12.75%
1 YEAR PERFORMANCE
+12.71%
Hasbro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $56.45 | $57.58 (2%) | $57.90 | $56.43 | 5.98 M | $8.03 B |
| 12/19/2024 | $58.22 | $56.51 (-2.94%) | $58.65 | $56.47 | 1.90 M | $7.88 B |
| 12/18/2024 | $60.02 | $58.11 (-3.18%) | $60.57 | $58.05 | 1.66 M | $8.11 B |
| 12/17/2024 | $60.48 | $60.15 (-0.55%) | $60.83 | $59.75 | 1.75 M | $8.39 B |
| 12/16/2024 | $61.70 | $60.82 (-1.43%) | $61.89 | $60.11 | 2.19 M | $8.48 B |
| 12/13/2024 | $63.77 | $61.76 (-3.15%) | $64.00 | $61.44 | 1.97 M | $8.62 B |
| 12/12/2024 | $63.70 | $64.05 (0.55%) | $64.69 | $63.33 | 2.12 M | $8.93 B |
| 12/11/2024 | $65.81 | $64.38 (-2.17%) | $66.00 | $64.34 | 1.75 M | $8.98 B |
| 12/10/2024 | $64.91 | $65.36 (0.69%) | $65.86 | $64.80 | 1.04 M | $9.12 B |
| 12/09/2024 | $66.15 | $64.98 (-1.77%) | $66.72 | $64.88 | 1.22 M | $9.06 B |
| 12/06/2024 | $67.25 | $65.98 (-1.89%) | $67.47 | $65.88 | 1.56 M | $9.20 B |
| 12/05/2024 | $67.43 | $67.10 (-0.49%) | $67.83 | $66.65 | 1.67 M | $9.36 B |
| 12/04/2024 | $65.34 | $67.26 (2.94%) | $67.50 | $65.27 | 2.17 M | $9.38 B |
| 12/03/2024 | $64.63 | $65.32 (1.07%) | $65.46 | $64.43 | 1.13 M | $9.11 B |
| 12/02/2024 | $65.15 | $64.73 (-0.64%) | $66.18 | $64.25 | 1.41 M | $9.03 B |
| 11/29/2024 | $66.00 | $65.15 (-1.29%) | $66.29 | $64.63 | 1.49 M | $9.09 B |
| 11/27/2024 | $64.48 | $63.89 (-0.92%) | $64.61 | $63.48 | 1.02 M | $8.91 B |
| 11/26/2024 | $64.01 | $64.00 (-0.02%) | $64.05 | $62.88 | 1.63 M | $8.93 B |
| 11/25/2024 | $63.07 | $64.35 (2.03%) | $65.07 | $63.00 | 2.00 M | $8.98 B |
| 11/22/2024 | $61.91 | $62.52 (0.99%) | $62.60 | $61.84 | 2.11 M | $8.72 B |
| 11/21/2024 | $61.90 | $61.91 (0.02%) | $62.15 | $61.49 | 1.50 M | $8.64 B |
| 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 |