5 DAY PERFORMANCE
+5.76%
1 MONTH PERFORMANCE
+10.25%
3 MONTH PERFORMANCE
+18.91%
6 MONTH PERFORMANCE
+27.00%
YEAR-TO-DATE PERFORMANCE
+29.82%
1 YEAR PERFORMANCE
+22.19%
Hasbro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $70.93 | $72.58 (2.33%) | $73.02 | $70.76 | 3.27 M | $10.15 B |
| 06/23/2025 | $68.32 | $70.60 (3.34%) | $70.84 | $68.20 | 2.58 M | $9.87 B |
| 06/20/2025 | $68.36 | $68.63 (0.39%) | $68.85 | $67.89 | 2.35 M | $9.59 B |
| 06/18/2025 | $67.29 | $67.93 (0.95%) | $68.52 | $67.11 | 1.99 M | $9.50 B |
| 06/17/2025 | $69.16 | $67.50 (-2.4%) | $69.53 | $67.45 | 2.89 M | $9.44 B |
| 06/16/2025 | $68.66 | $69.77 (1.62%) | $69.80 | $67.82 | 1.99 M | $9.75 B |
| 06/13/2025 | $68.92 | $67.81 (-1.61%) | $69.45 | $67.43 | 1.69 M | $9.48 B |
| 06/12/2025 | $68.96 | $69.50 (0.78%) | $69.71 | $68.42 | 2.20 M | $9.72 B |
| 06/11/2025 | $69.25 | $69.04 (-0.3%) | $69.55 | $68.73 | 2.50 M | $9.65 B |
| 06/10/2025 | $67.70 | $68.85 (1.7%) | $69.00 | $67.70 | 1.88 M | $9.63 B |
| 06/09/2025 | $66.53 | $67.57 (1.56%) | $67.85 | $66.30 | 1.68 M | $9.45 B |
| 06/06/2025 | $65.43 | $66.32 (1.36%) | $66.70 | $65.43 | 1.24 M | $9.27 B |
| 06/05/2025 | $65.18 | $65.18 (0%) | $66.16 | $65.06 | 1.45 M | $9.11 B |
| 06/04/2025 | $65.66 | $65.43 (-0.35%) | $66.00 | $64.91 | 1.47 M | $9.15 B |
| 06/03/2025 | $65.45 | $65.68 (0.35%) | $66.01 | $64.85 | 1.11 M | $9.18 B |
| 06/02/2025 | $66.55 | $65.55 (-1.5%) | $66.55 | $65.43 | 1.94 M | $9.16 B |
| 05/30/2025 | $66.75 | $66.71 (-0.06%) | $67.20 | $66.00 | 2.15 M | $9.33 B |
| 05/29/2025 | $67.05 | $66.80 (-0.37%) | $67.61 | $66.07 | 2.44 M | $9.34 B |
| 05/28/2025 | $67.38 | $66.28 (-1.63%) | $67.72 | $66.15 | 1.18 M | $9.27 B |
| 05/27/2025 | $66.48 | $67.38 (1.35%) | $67.44 | $66.12 | 1.32 M | $9.42 B |
| 05/23/2025 | $64.74 | $65.83 (1.68%) | $66.14 | $64.74 | 1.34 M | $9.20 B |
| 05/22/2025 | $66.16 | $66.40 (0.36%) | $66.66 | $65.86 | 1.13 M | $9.28 B |
| 05/21/2025 | $67.32 | $66.28 (-1.54%) | $67.76 | $66.25 | 1.63 M | $9.27 B |
| 05/20/2025 | $68.08 | $68.36 (0.41%) | $68.88 | $68.08 | 1.91 M | $9.56 B |
| 05/19/2025 | $66.66 | $68.18 (2.28%) | $68.32 | $66.57 | 3.03 M | $9.53 B |
| 05/16/2025 | $66.47 | $67.21 (1.11%) | $67.26 | $66.22 | 1.52 M | $9.40 B |
| 05/15/2025 | $65.26 | $66.47 (1.85%) | $66.52 | $64.86 | 2.15 M | $9.29 B |
| 05/14/2025 | $65.58 | $65.21 (-0.56%) | $65.78 | $64.82 | 2.60 M | $9.12 B |
| 05/13/2025 | $65.67 | $65.83 (0.24%) | $66.59 | $65.15 | 2.33 M | $9.20 B |
| 05/12/2025 | $64.02 | $65.56 (2.41%) | $66.07 | $64.00 | 4.20 M | $9.17 B |
| 05/09/2025 | $61.82 | $61.52 (-0.49%) | $62.70 | $61.45 | 1.34 M | $8.60 B |
| 05/08/2025 | $61.82 | $61.78 (-0.06%) | $62.82 | $61.19 | 2.61 M | $8.64 B |
| 05/07/2025 | $61.41 | $61.43 (0.03%) | $61.67 | $60.64 | 1.64 M | $8.59 B |
| 05/06/2025 | $61.03 | $60.92 (-0.18%) | $61.66 | $60.56 | 1.53 M | $8.52 B |
| 05/05/2025 | $61.29 | $61.19 (-0.16%) | $61.96 | $60.33 | 1.48 M | $8.55 B |
| 05/02/2025 | $61.69 | $61.75 (0.1%) | $62.76 | $61.05 | 2.50 M | $8.63 B |
| 05/01/2025 | $61.71 | $60.71 (-1.62%) | $62.06 | $60.67 | 1.72 M | $8.49 B |
| 04/30/2025 | $61.01 | $61.90 (1.46%) | $62.03 | $60.04 | 2.27 M | $8.65 B |
| 04/29/2025 | $61.06 | $61.57 (0.84%) | $62.24 | $60.65 | 2.25 M | $8.61 B |
| 04/28/2025 | $61.08 | $61.34 (0.43%) | $62.64 | $60.35 | 2.35 M | $8.58 B |
| 04/25/2025 | $61.85 | $60.99 (-1.39%) | $61.85 | $59.85 | 3.86 M | $8.53 B |
| 04/24/2025 | $56.65 | $60.37 (6.57%) | $61.57 | $56.64 | 6.13 M | $8.44 B |
| 04/23/2025 | $53.66 | $52.69 (-1.81%) | $55.34 | $52.31 | 3.87 M | $7.37 B |
| 04/22/2025 | $52.18 | $52.10 (-0.15%) | $52.77 | $51.74 | 2.15 M | $7.28 B |
| 04/21/2025 | $51.91 | $51.54 (-0.71%) | $52.16 | $50.55 | 1.99 M | $7.21 B |
| 04/17/2025 | $51.80 | $52.65 (1.64%) | $52.97 | $51.80 | 1.45 M | $7.36 B |
| 04/16/2025 | $52.49 | $51.88 (-1.16%) | $52.91 | $51.33 | 1.40 M | $7.25 B |
| 04/15/2025 | $53.04 | $52.49 (-1.04%) | $53.69 | $51.97 | 1.45 M | $7.34 B |
| 04/14/2025 | $52.82 | $53.35 (1%) | $53.56 | $52.29 | 1.55 M | $7.46 B |
| 04/11/2025 | $50.88 | $52.04 (2.28%) | $52.17 | $49.08 | 1.83 M | $7.28 B |
| 04/10/2025 | $53.81 | $51.00 (-5.22%) | $54.35 | $49.79 | 2.46 M | $7.13 B |
| 04/09/2025 | $50.18 | $55.18 (9.96%) | $55.55 | $49.00 | 3.40 M | $7.71 B |
| 04/08/2025 | $55.00 | $50.71 (-7.8%) | $55.50 | $50.40 | 3.55 M | $7.09 B |
| 04/07/2025 | $52.11 | $53.17 (2.03%) | $55.57 | $51.33 | 3.53 M | $7.43 B |
| 04/04/2025 | $52.84 | $53.96 (2.12%) | $54.50 | $51.12 | 3.04 M | $7.54 B |
| 04/03/2025 | $58.80 | $54.99 (-6.48%) | $59.02 | $53.81 | 4.11 M | $7.69 B |
| 04/02/2025 | $61.70 | $62.69 (1.6%) | $62.91 | $61.44 | 968.40 K | $8.76 B |
| 04/01/2025 | $61.32 | $62.14 (1.34%) | $62.17 | $60.94 | 1.17 M | $8.69 B |
| 03/31/2025 | $60.51 | $61.49 (1.62%) | $61.59 | $59.89 | 1.67 M | $8.60 B |
| 03/28/2025 | $61.37 | $60.59 (-1.27%) | $61.61 | $60.43 | 887.42 K | $8.47 B |
| 03/27/2025 | $61.62 | $61.38 (-0.39%) | $61.77 | $60.80 | 750.90 K | $8.58 B |
| 03/26/2025 | $61.17 | $61.49 (0.52%) | $61.98 | $61.00 | 1.31 M | $8.60 B |
| 03/25/2025 | $61.74 | $61.04 (-1.13%) | $61.75 | $60.60 | 1.49 M | $8.53 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.
