Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	97.12	99.55	95.00	95.11	95.11	-1.94%	149
Mar 4, 2026	96.17	98.89	96.17	96.99	96.99	-0.56%	54
Mar 3, 2026	96.70	98.42	94.66	97.53	97.53	-0.87%	207
Mar 2, 2026	97.59	99.56	96.05	98.39	98.39	-1.42%	548
Feb 27, 2026	98.98	102.89	96.98	99.81	99.81	-0.35%	211
Feb 26, 2026	100.74	101.19	98.56	100.16	100.16	1.30%	87
Feb 25, 2026	99.11	101.36	98.64	98.87	98.87	-0.77%	133
Feb 24, 2026	98.27	100.46	97.69	99.64	99.64	1.69%	162
Feb 23, 2026	101.00	102.17	96.95	97.98	97.98	-2.99%	1,831
Feb 20, 2026	97.38	102.79	97.38	101.00	101.00	0.55%	134
Feb 19, 2026	101.00	103.37	99.65	100.45	100.45	-0.76%	529
Feb 18, 2026	102.23	102.56	100.62	101.22	101.22	-1.60%	85
Feb 17, 2026	106.17	106.17	101.00	102.86	102.16	0.06%	117
Feb 13, 2026	103.12	103.64	100.10	102.80	102.10	0.41%	142
Feb 12, 2026	103.88	107.85	101.85	102.38	101.68	-3.52%	422
Feb 11, 2026	101.91	106.58	100.43	106.11	105.38	1.70%	1,322
Feb 10, 2026	99.00	105.35	96.99	104.34	103.62	9.33%	24,344
Feb 9, 2026	92.26	95.73	92.00	95.43	94.78	1.28%	5,582
Feb 6, 2026	97.12	97.12	94.22	94.22	93.58	-0.93%	578
Feb 5, 2026	96.10	97.54	95.00	95.10	94.45	-1.33%	512
Feb 4, 2026	95.41	97.20	93.91	96.38	95.72	2.28%	686
Feb 3, 2026	92.91	95.78	92.91	94.23	93.59	1.95%	596
Feb 2, 2026	89.97	92.43	88.15	92.43	91.80	4.57%	194
Jan 30, 2026	90.40	90.67	88.11	88.39	87.79	-2.22%	324
Jan 29, 2026	88.91	90.97	88.30	90.40	89.78	0.81%	55,867
Jan 28, 2026	89.60	91.16	88.45	89.67	89.06	-0.02%	225
Jan 27, 2026	89.95	89.95	89.00	89.69	89.08	0.67%	81
Jan 26, 2026	89.08	89.98	87.98	89.09	88.48	0.69%	500
Jan 23, 2026	89.21	89.21	88.04	88.48	87.87	0.01%	156
Jan 22, 2026	88.87	88.87	86.44	88.47	87.87	1.76%	329
Jan 21, 2026	85.47	86.94	85.47	86.94	86.35	1.77%	665
Jan 20, 2026	85.23	86.35	85.00	85.43	84.85	-0.73%	540
Jan 16, 2026	87.34	87.49	85.99	86.06	85.47	-1.21%	1,042
Jan 15, 2026	85.57	87.12	84.83	87.12	86.52	2.51%	78
Jan 14, 2026	86.87	88.40	84.38	84.98	84.40	-2.59%	335
Jan 13, 2026	86.29	87.31	85.19	87.24	86.64	0.87%	268
Jan 12, 2026	85.85	86.97	85.75	86.49	85.90	-0.92%	112
Jan 9, 2026	89.62	89.99	86.32	87.30	86.70	-1.65%	175
Jan 8, 2026	87.02	88.76	86.24	88.76	88.16	1.85%	173
Jan 7, 2026	87.23	88.00	86.43	87.15	86.55	0.17%	515
Jan 6, 2026	86.50	87.00	84.01	87.00	86.40	0.89%	915
Jan 5, 2026	82.97	86.40	82.50	86.23	85.64	4.66%	1,614
Jan 2, 2026	82.11	83.06	81.43	82.39	81.83	-0.25%	147
Dec 31, 2025	82.89	83.12	82.21	82.60	82.03	0.10%	57
Dec 30, 2025	82.83	83.40	82.26	82.52	81.96	-	509
Dec 29, 2025	82.86	82.98	81.43	82.52	81.96	0.82%	226
Dec 24, 2025	81.64	82.83	80.32	81.85	81.29	0.17%	39
Dec 23, 2025	81.91	82.49	80.83	81.71	81.15	0.39%	37
Dec 22, 2025	82.32	82.49	81.19	81.39	80.84	-1.12%	480
Dec 19, 2025	81.89	83.02	81.38	82.31	81.75	0.45%	48