Hasbro Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	117.23	118.05	114.90	117.52	117.52	541
2026-10-22	113.81	116.00	110.95	115.33	115.33	3,110
2026-10-21	108.58	112.79	108.58	112.45	112.45	4,258
2026-10-20	99.870	108.75	95.090	108.58	108.58	11,636
2026-10-19	100.66	100.66	97.510	99.235	99.235	3,748
2026-10-16	98.410	99.870	97.730	97.880	97.880	2,608
2026-10-15	95.700	100.08	95.700	99.030	99.030	2,241
2026-10-14	95.940	97.500	93.200	94.670	94.670	163
2026-10-13	94.720	97.000	94.420	96.131	96.131	508
2026-10-12	94.170	94.960	92.750	94.410	94.410	2,206
2026-10-09	92.530	95.000	91.750	93.670	93.670	688
2026-10-08	91.380	92.650	88.200	92.310	92.310	91
2026-10-07	92.730	92.730	90.250	90.870	90.870	232
2026-10-06	93.020	93.300	90.940	91.120	91.120	215
2026-10-05	89.530	91.500	88.920	91.040	91.040	270
2026-10-02	91.320	92.000	89.360	89.700	89.700	2,266
2026-10-01	89.740	90.900	86.840	89.550	89.550	3,766
2026-09-30	89.140	90.290	88.000	88.590	88.590	466
2026-09-29	88.080	91.550	88.080	88.150	88.150	315
2026-09-28	87.160	90.570	87.160	89.480	89.480	52
2026-09-25	86.970	88.070	86.000	87.560	87.560	1,832
2026-09-24	85.750	88.240	85.750	86.780	86.780	59

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.