Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	85.87	85.87	85.87	85.87	85.87	0.66%	-
Feb 19, 2026	85.31	85.31	85.31	85.31	85.31	-0.29%	-
Feb 18, 2026	85.56	85.56	85.56	85.56	85.56	-1.19%	-
Feb 17, 2026	85.84	86.59	85.84	86.59	86.00	0.09%	106
Feb 16, 2026	86.22	86.51	86.22	86.51	85.92	1.23%	9
Feb 13, 2026	85.20	85.46	85.20	85.46	84.88	-4.16%	120
Feb 12, 2026	89.22	89.22	89.17	89.17	88.56	3.02%	120
Feb 11, 2026	86.56	86.56	86.56	86.56	85.97	6.59%	-
Feb 10, 2026	81.21	81.21	81.21	81.21	80.65	2.88%	-
Feb 9, 2026	78.94	78.94	78.94	78.94	78.40	-1.85%	-
Feb 6, 2026	80.24	81.83	80.24	80.43	79.88	-0.38%	160
Feb 5, 2026	81.51	81.51	80.74	80.74	80.19	-0.51%	290
Feb 4, 2026	79.82	81.15	79.82	81.15	80.60	1.26%	5
Feb 3, 2026	79.22	80.14	79.22	80.14	79.59	7.54%	78
Feb 2, 2026	74.52	74.52	74.52	74.52	74.01	-0.65%	140
Jan 30, 2026	75.01	75.01	75.01	75.01	74.50	0.50%	2
Jan 29, 2026	74.64	74.64	74.64	74.64	74.13	-0.16%	-
Jan 28, 2026	74.76	74.76	74.76	74.76	74.25	-0.94%	-
Jan 27, 2026	75.47	75.47	75.47	75.47	74.95	1.26%	-
Jan 26, 2026	74.53	74.53	74.53	74.53	74.02	-1.10%	-
Jan 23, 2026	75.36	75.36	75.36	75.36	74.84	-0.67%	-
Jan 22, 2026	74.98	75.87	74.98	75.87	75.35	4.40%	10
Jan 21, 2026	72.51	72.67	72.51	72.67	72.17	0.15%	4
Jan 20, 2026	72.56	72.56	72.56	72.56	72.06	-0.43%	-
Jan 19, 2026	72.87	72.87	72.87	72.87	72.37	-2.67%	15
Jan 16, 2026	74.87	74.87	74.87	74.87	74.36	2.18%	-
Jan 15, 2026	73.27	73.27	73.27	73.27	72.77	-1.25%	-
Jan 14, 2026	74.20	74.20	74.20	74.20	73.69	0.23%	-
Jan 13, 2026	74.03	74.03	74.03	74.03	73.52	0.76%	-
Jan 12, 2026	73.47	73.47	73.47	73.47	72.97	-3.73%	-
Jan 9, 2026	76.32	76.32	76.32	76.32	75.80	3.34%	-
Jan 8, 2026	73.85	73.85	73.85	73.85	73.35	-0.63%	-
Jan 7, 2026	74.32	74.32	74.32	74.32	73.81	2.03%	-
Jan 6, 2026	73.01	73.01	72.84	72.84	72.34	2.20%	7
Jan 5, 2026	70.82	71.27	70.82	71.27	70.78	2.12%	30
Jan 2, 2026	69.79	69.79	69.79	69.79	69.31	-0.27%	-
Dec 30, 2025	69.98	69.98	69.98	69.98	69.50	0.16%	-
Dec 29, 2025	69.90	69.90	69.87	69.87	69.39	1.32%	-
Dec 23, 2025	68.96	68.96	68.96	68.96	68.49	-1.19%	-
Dec 22, 2025	69.79	69.79	69.79	69.79	69.31	-0.19%	-
Dec 19, 2025	69.92	69.92	69.92	69.92	69.44	0.58%	-
Dec 18, 2025	69.01	69.52	69.01	69.52	69.04	1.19%	6
Dec 17, 2025	68.54	68.70	68.54	68.70	68.23	0.16%	1
Dec 16, 2025	68.26	68.59	68.26	68.59	68.12	-1.17%	50
Dec 15, 2025	69.40	69.40	69.40	69.40	68.93	-2.65%	-
Dec 12, 2025	71.29	71.29	71.29	71.29	70.80	2.30%	-
Dec 11, 2025	69.69	69.69	69.69	69.69	69.21	1.74%	-
Dec 10, 2025	68.50	68.50	68.50	68.50	68.03	-1.35%	-
Dec 9, 2025	69.44	69.44	69.44	69.44	68.97	-0.07%	-
Dec 8, 2025	69.49	69.49	69.49	69.49	69.02	-0.84%	-