Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	103.88	107.00	103.88	106.99	-	0.83%	7
Feb 11, 2026	101.91	106.58	100.43	106.11	106.11	1.70%	1,322
Feb 10, 2026	99.00	105.35	96.99	104.34	104.33	9.33%	24,344
Feb 9, 2026	92.26	95.73	92.00	95.43	95.43	1.28%	5,582
Feb 6, 2026	97.12	97.12	94.22	94.22	94.22	-0.93%	578
Feb 5, 2026	96.10	97.54	95.00	95.10	95.10	-1.33%	512
Feb 4, 2026	95.41	97.20	93.91	96.38	96.38	2.28%	686
Feb 3, 2026	92.91	95.78	92.91	94.23	94.23	1.95%	596
Feb 2, 2026	89.97	92.43	88.15	92.43	92.43	4.57%	194
Jan 30, 2026	90.40	90.67	88.11	88.39	88.39	-2.22%	324
Jan 29, 2026	88.91	90.97	88.30	90.40	90.40	0.81%	55,867
Jan 28, 2026	89.60	91.16	88.45	89.67	89.67	-0.02%	225
Jan 27, 2026	89.95	89.95	89.00	89.69	89.69	0.67%	81
Jan 26, 2026	89.08	89.98	87.98	89.09	89.09	0.69%	500
Jan 23, 2026	89.21	89.21	88.04	88.48	88.48	0.01%	156
Jan 22, 2026	88.87	88.87	86.44	88.47	88.47	1.76%	329
Jan 21, 2026	85.47	86.94	85.47	86.94	86.94	1.77%	665
Jan 20, 2026	85.23	86.35	85.00	85.43	85.43	-0.73%	540
Jan 16, 2026	87.34	87.49	85.99	86.06	86.06	-1.21%	1,042
Jan 15, 2026	85.57	87.12	84.83	87.12	87.11	2.51%	78
Jan 14, 2026	86.87	88.40	84.38	84.98	84.98	-2.59%	335
Jan 13, 2026	86.29	87.31	85.19	87.24	87.24	0.87%	268
Jan 12, 2026	85.85	86.97	85.75	86.49	86.49	-0.92%	112
Jan 9, 2026	89.62	89.99	86.32	87.30	87.30	-1.65%	175
Jan 8, 2026	87.02	88.76	86.24	88.76	88.76	1.85%	173
Jan 7, 2026	87.23	88.00	86.43	87.15	87.15	0.17%	515
Jan 6, 2026	86.50	87.00	84.01	87.00	87.00	0.89%	915
Jan 5, 2026	82.97	86.40	82.50	86.23	86.23	4.66%	1,614
Jan 2, 2026	82.11	83.06	81.43	82.39	82.39	-0.25%	147
Dec 31, 2025	82.89	83.12	82.21	82.60	82.60	0.10%	57
Dec 30, 2025	82.83	83.40	82.26	82.52	82.52	-	509
Dec 29, 2025	82.86	82.98	81.43	82.52	82.52	0.82%	226
Dec 24, 2025	81.64	82.83	80.32	81.85	81.85	0.17%	39
Dec 23, 2025	81.91	82.49	80.83	81.71	81.71	0.39%	37
Dec 22, 2025	82.32	82.49	81.19	81.39	81.39	-1.12%	480
Dec 19, 2025	81.89	83.02	81.38	82.31	82.31	0.45%	48
Dec 18, 2025	81.35	82.73	81.30	81.94	81.94	0.77%	69
Dec 17, 2025	80.09	81.31	79.62	81.31	81.31	1.57%	105
Dec 16, 2025	80.74	81.82	80.06	80.06	80.06	-1.87%	187
Dec 15, 2025	81.28	82.64	81.05	81.58	81.58	-0.64%	975
Dec 12, 2025	84.28	84.91	82.10	82.10	82.10	-1.84%	466
Dec 11, 2025	82.07	85.12	81.51	83.64	83.64	3.17%	2,937
Dec 10, 2025	80.19	81.07	78.87	81.07	81.07	1.32%	30,520
Dec 9, 2025	81.19	82.24	79.82	80.01	80.01	-0.93%	78
Dec 8, 2025	81.48	82.72	80.54	80.76	80.76	-1.30%	238
Dec 5, 2025	82.09	82.42	81.28	81.82	81.82	-0.43%	127
Dec 4, 2025	82.45	83.04	81.53	82.17	82.17	-0.56%	71
Dec 3, 2025	81.95	83.33	81.09	82.63	82.63	1.47%	191
Dec 2, 2025	83.00	83.35	81.30	81.44	81.44	-2.39%	575
Dec 1, 2025	82.16	83.62	81.46	83.43	83.43	1.04%	19,896