| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $96.110 | $98.830 | $93.450 | $95.650 | 15,690,539 |
April 2026 | $91.600 | $99.200 | $87.300 | $95.840 | 39,867,200 |
March 2026 | $97.700 | $99.140 | $87.990 | $93.600 | 34,521,100 |
February 2026 | $88.698 | $106.248 | $88.271 | $99.590 | 45,960,800 |
January 2026 | $81.439 | $90.178 | $81.091 | $88.699 | 34,717,700 |
December 2025 | $81.588 | $84.567 | $78.876 | $81.439 | 32,561,300 |
November 2025 | $74.765 | $82.829 | $73.614 | $82.034 | 36,037,300 |
October 2025 | $74.637 | $78.760 | $68.389 | $75.090 | 44,759,100 |
September 2025 | $78.622 | $79.980 | $71.803 | $74.637 | 33,213,100 |
August 2025 | $72.824 | $80.876 | $72.229 | $79.872 | 35,446,200 |
July 2025 | $73.273 | $76.891 | $72.043 | $73.312 | 58,826,600 |
June 2025 | $64.913 | $72.151 | $63.255 | $72.004 | 42,159,200 |
May 2025 | $59.576 | $66.498 | $58.244 | $65.069 | 41,737,300 |
April 2025 | $59.199 | $60.734 | $47.305 | $59.759 | 54,752,900 |
March 2025 | $62.183 | $63.438 | $56.786 | $59.364 | 39,550,500 |
February 2025 | $53.950 | $66.891 | $53.014 | $62.183 | 35,930,900 |
January 2025 | $53.988 | $57.025 | $53.091 | $55.239 | 24,949,900 |
December 2024 | $62.221 | $64.780 | $53.062 | $53.396 | 36,288,100 |
November 2024 | $62.224 | $63.970 | $57.446 | $62.221 | 29,492,700 |
October 2024 | $68.852 | $69.362 | $61.251 | $61.969 | 33,575,600 |
September 2024 | $64.358 | $68.739 | $62.167 | $68.286 | 23,747,400 |
August 2024 | $60.115 | $65.368 | $55.939 | $64.358 | 24,337,700 |
July 2024 | $54.594 | $61.665 | $52.221 | $60.217 | 36,186,300 |
June 2024 | $55.845 | $58.470 | $52.884 | $54.650 | 35,445,500 |
May 2024 | $56.966 | $58.723 | $54.855 | $55.845 | 44,268,000 |
Daily pricing data for Hasbro dates back to 3/17/1980, and may be incomplete.