| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $93.528 | $97.340 | $88.436 | $93.540 | 24,065,779 |
July 2026 | $82.561 | $96.278 | $74.630 | $93.826 | 41,383,600 |
June 2026 | $84.000 | $86.025 | $81.548 | $81.975 | 40,942,500 |
May 2026 | $94.619 | $97.297 | $84.499 | $84.834 | 42,501,200 |
April 2026 | $90.179 | $97.661 | $85.946 | $94.354 | 39,867,200 |
March 2026 | $96.185 | $97.602 | $86.625 | $92.148 | 34,521,100 |
February 2026 | $87.323 | $104.600 | $86.902 | $98.045 | 45,960,800 |
January 2026 | $80.175 | $88.780 | $79.833 | $87.323 | 34,717,700 |
December 2025 | $80.322 | $83.255 | $77.653 | $80.175 | 32,561,300 |
November 2025 | $73.605 | $81.544 | $72.472 | $80.762 | 36,037,300 |
October 2025 | $73.480 | $77.539 | $67.328 | $73.925 | 44,759,100 |
September 2025 | $77.403 | $78.740 | $70.690 | $73.480 | 33,213,100 |
August 2025 | $71.694 | $79.621 | $71.108 | $78.633 | 35,446,200 |
July 2025 | $72.136 | $75.699 | $70.926 | $72.174 | 58,826,600 |
June 2025 | $63.906 | $71.032 | $62.274 | $70.888 | 42,159,200 |
May 2025 | $58.652 | $65.467 | $57.340 | $64.060 | 41,737,300 |
April 2025 | $58.281 | $59.792 | $46.572 | $58.832 | 54,752,900 |
March 2025 | $61.218 | $62.454 | $55.905 | $58.443 | 39,550,500 |
February 2025 | $53.113 | $65.853 | $52.192 | $61.218 | 35,930,900 |
January 2025 | $53.151 | $56.141 | $52.267 | $54.383 | 24,949,900 |
December 2024 | $61.256 | $63.776 | $52.239 | $52.568 | 36,288,100 |
November 2024 | $61.259 | $62.978 | $56.555 | $61.256 | 29,492,700 |
October 2024 | $67.784 | $68.286 | $60.301 | $61.008 | 33,575,600 |
September 2024 | $63.359 | $67.673 | $61.203 | $67.226 | 23,747,400 |
August 2024 | $59.182 | $64.354 | $55.071 | $63.359 | 24,337,700 |
Daily pricing data for Hasbro dates back to 3/17/1980, and may be incomplete.