5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
+1.42%
3 MONTH PERFORMANCE
+3.17%
6 MONTH PERFORMANCE
-7.80%
YEAR-TO-DATE PERFORMANCE
+9.91%
1 YEAR PERFORMANCE
+0.24%
Hasbro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $61.01 | $61.25 (0.39%) | $61.72 | $60.04 | 979,523 | $8.58 B |
| 04/29/2025 | $61.06 | $61.57 (0.84%) | $62.24 | $60.65 | 2.25 M | $8.60 B |
| 04/28/2025 | $61.08 | $61.34 (0.43%) | $62.64 | $60.35 | 2.35 M | $8.56 B |
| 04/25/2025 | $61.85 | $60.99 (-1.39%) | $61.85 | $59.85 | 3.86 M | $8.51 B |
| 04/24/2025 | $56.65 | $60.37 (6.57%) | $61.57 | $56.64 | 6.13 M | $8.43 B |
| 04/23/2025 | $53.66 | $52.69 (-1.81%) | $55.34 | $52.31 | 3.87 M | $7.36 B |
| 04/22/2025 | $52.18 | $52.10 (-0.15%) | $52.77 | $51.74 | 2.15 M | $7.27 B |
| 04/21/2025 | $51.91 | $51.54 (-0.71%) | $52.16 | $50.55 | 1.99 M | $7.19 B |
| 04/17/2025 | $51.80 | $52.65 (1.64%) | $52.97 | $51.80 | 1.45 M | $7.35 B |
| 04/16/2025 | $52.49 | $51.88 (-1.16%) | $52.91 | $51.33 | 1.40 M | $7.24 B |
| 04/15/2025 | $53.04 | $52.49 (-1.04%) | $53.69 | $51.97 | 1.45 M | $7.33 B |
| 04/14/2025 | $52.82 | $53.35 (1%) | $53.56 | $52.29 | 1.55 M | $7.45 B |
| 04/11/2025 | $50.88 | $52.04 (2.28%) | $52.17 | $49.08 | 1.83 M | $7.26 B |
| 04/10/2025 | $53.81 | $51.00 (-5.22%) | $54.35 | $49.79 | 2.46 M | $7.12 B |
| 04/09/2025 | $50.18 | $55.18 (9.96%) | $55.55 | $49.00 | 3.40 M | $7.70 B |
| 04/08/2025 | $55.00 | $50.71 (-7.8%) | $55.50 | $50.40 | 3.55 M | $7.08 B |
| 04/07/2025 | $52.11 | $53.17 (2.03%) | $55.57 | $51.33 | 3.53 M | $7.42 B |
| 04/04/2025 | $52.84 | $53.96 (2.12%) | $54.50 | $51.12 | 3.04 M | $7.53 B |
| 04/03/2025 | $58.80 | $54.99 (-6.48%) | $59.02 | $53.81 | 4.11 M | $7.68 B |
| 04/02/2025 | $61.70 | $62.69 (1.6%) | $62.91 | $61.44 | 968,400 | $8.75 B |
| 04/01/2025 | $61.32 | $62.14 (1.34%) | $62.17 | $60.94 | 1.17 M | $8.67 B |
| 03/31/2025 | $60.51 | $61.49 (1.62%) | $61.59 | $59.89 | 1.67 M | $8.58 B |
| 03/28/2025 | $61.37 | $60.59 (-1.27%) | $61.61 | $60.43 | 887,419 | $8.46 B |
| 03/27/2025 | $61.62 | $61.38 (-0.39%) | $61.77 | $60.80 | 750,900 | $8.57 B |
| 03/26/2025 | $61.17 | $61.49 (0.52%) | $61.98 | $61.00 | 1.31 M | $8.58 B |
| 03/25/2025 | $61.74 | $61.04 (-1.13%) | $61.75 | $60.60 | 1.49 M | $8.52 B |
| 03/24/2025 | $60.83 | $61.60 (1.27%) | $61.83 | $60.76 | 1.18 M | $8.60 B |
| 03/21/2025 | $60.04 | $60.57 (0.88%) | $60.99 | $58.82 | 5.51 M | $8.46 B |
| 03/20/2025 | $60.38 | $60.38 (0%) | $61.56 | $59.84 | 2.75 M | $8.43 B |
| 03/19/2025 | $60.12 | $60.62 (0.83%) | $60.78 | $59.66 | 1.52 M | $8.46 B |
| 03/18/2025 | $60.26 | $59.96 (-0.5%) | $60.53 | $59.66 | 1.50 M | $8.37 B |
| 03/17/2025 | $59.56 | $60.22 (1.11%) | $60.66 | $59.52 | 1.53 M | $8.41 B |
| 03/14/2025 | $60.23 | $59.79 (-0.73%) | $60.23 | $59.04 | 1.90 M | $8.35 B |
| 03/13/2025 | $61.70 | $59.30 (-3.89%) | $62.23 | $59.10 | 2.17 M | $8.28 B |
| 03/12/2025 | $62.81 | $61.86 (-1.51%) | $63.57 | $61.60 | 2.11 M | $8.64 B |
| 03/11/2025 | $63.93 | $62.95 (-1.53%) | $64.19 | $62.65 | 2.11 M | $8.79 B |
| 03/10/2025 | $64.04 | $63.93 (-0.17%) | $65.71 | $63.59 | 1.72 M | $8.92 B |
| 03/07/2025 | $63.33 | $64.35 (1.61%) | $65.04 | $62.97 | 2.19 M | $8.98 B |
| 03/06/2025 | $62.83 | $63.51 (1.08%) | $63.93 | $62.50 | 1.37 M | $8.87 B |
| 03/05/2025 | $61.81 | $63.04 (1.99%) | $63.32 | $61.55 | 1.83 M | $8.80 B |
| 03/04/2025 | $63.68 | $61.81 (-2.94%) | $63.84 | $61.79 | 2.33 M | $8.63 B |
| 03/03/2025 | $64.41 | $63.69 (-1.12%) | $65.15 | $63.46 | 1.72 M | $8.89 B |
| 02/28/2025 | $65.93 | $65.11 (-1.24%) | $66.16 | $64.29 | 2.23 M | $9.09 B |
| 02/27/2025 | $67.47 | $66.01 (-2.16%) | $67.94 | $65.89 | 1.91 M | $9.21 B |
| 02/26/2025 | $68.82 | $68.02 (-1.16%) | $68.97 | $67.89 | 1.29 M | $9.50 B |
| 02/25/2025 | $66.96 | $68.55 (2.37%) | $69.16 | $66.78 | 2.02 M | $9.57 B |
| 02/24/2025 | $67.56 | $67.05 (-0.75%) | $67.69 | $65.26 | 2.11 M | $9.36 B |
| 02/21/2025 | $68.77 | $67.56 (-1.76%) | $69.23 | $67.08 | 3.17 M | $9.43 B |
| 02/20/2025 | $64.10 | $69.06 (7.74%) | $70.04 | $63.76 | 5.55 M | $9.64 B |
| 02/19/2025 | $60.80 | $61.14 (0.56%) | $61.51 | $60.20 | 2.05 M | $8.54 B |
| 02/18/2025 | $60.82 | $61.25 (0.71%) | $61.28 | $60.19 | 2.03 M | $8.55 B |
| 02/14/2025 | $60.08 | $60.82 (1.23%) | $60.97 | $60.08 | 1.17 M | $8.48 B |
| 02/13/2025 | $60.21 | $60.25 (0.07%) | $60.47 | $59.61 | 1.23 M | $8.40 B |
| 02/12/2025 | $59.33 | $59.72 (0.66%) | $59.77 | $58.86 | 943,558 | $8.33 B |
| 02/11/2025 | $59.25 | $60.09 (1.42%) | $60.38 | $59.23 | 1.35 M | $8.38 B |
| 02/10/2025 | $59.36 | $59.41 (0.08%) | $60.34 | $58.70 | 1.29 M | $8.29 B |
| 02/07/2025 | $59.79 | $59.05 (-1.24%) | $59.79 | $58.65 | 1.10 M | $8.24 B |
| 02/06/2025 | $59.71 | $59.65 (-0.1%) | $60.06 | $58.82 | 1.38 M | $8.32 B |
| 02/05/2025 | $58.72 | $58.90 (0.31%) | $60.07 | $58.01 | 2.34 M | $8.22 B |
| 02/04/2025 | $56.64 | $57.15 (0.9%) | $57.28 | $56.41 | 1.23 M | $7.97 B |
| 02/03/2025 | $56.49 | $56.64 (0.27%) | $57.33 | $55.51 | 1.54 M | $7.90 B |
| 01/31/2025 | $59.56 | $57.84 (-2.89%) | $59.56 | $57.46 | 1.32 M | $8.07 B |
| 01/30/2025 | $58.71 | $59.56 (1.45%) | $59.71 | $58.71 | 1.04 M | $8.31 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.
