Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	105.89	106.98	101.21	101.57	101.57	-4.12%	3,205,221
Feb 11, 2026	103.79	106.71	103.51	105.94	105.94	1.87%	3,093,866
Feb 10, 2026	98.85	105.35	98.85	104.00	104.00	7.48%	6,079,375
Feb 9, 2026	93.97	96.77	93.28	96.76	96.76	3.11%	4,689,060
Feb 6, 2026	96.50	96.61	93.70	93.84	93.84	-1.67%	3,118,689
Feb 5, 2026	95.91	96.15	94.34	95.43	95.43	-1.20%	2,161,942
Feb 4, 2026	95.39	97.41	95.04	96.59	96.59	2.04%	1,810,660
Feb 3, 2026	93.93	95.91	93.75	94.66	94.66	0.87%	2,067,827
Feb 2, 2026	89.31	93.94	88.88	93.84	93.84	5.07%	1,833,935
Jan 30, 2026	90.27	90.75	87.90	89.31	89.31	-1.27%	2,336,971
Jan 29, 2026	90.13	90.80	89.40	90.46	90.46	0.65%	1,648,989
Jan 28, 2026	89.86	90.47	89.08	89.88	89.88	0.21%	1,197,705
Jan 27, 2026	89.47	90.12	88.77	89.69	89.69	0.31%	1,158,373
Jan 26, 2026	88.68	89.47	88.45	89.41	89.41	0.82%	1,258,808
Jan 23, 2026	88.59	89.01	88.21	88.68	88.68	-0.08%	1,702,432
Jan 22, 2026	88.26	88.91	87.99	88.75	88.75	0.97%	1,250,995
Jan 21, 2026	85.86	87.92	85.20	87.90	87.90	3.25%	2,098,804
Jan 20, 2026	85.49	86.46	84.60	85.13	85.13	-1.24%	2,479,912
Jan 16, 2026	86.80	87.05	85.77	86.20	86.20	-0.79%	1,329,187
Jan 15, 2026	85.71	87.38	85.04	86.89	86.89	1.72%	1,293,586
Jan 14, 2026	86.65	87.02	84.38	85.42	85.42	-1.67%	1,491,346
Jan 13, 2026	86.49	87.50	85.95	86.87	86.87	0.27%	2,368,025
Jan 12, 2026	86.36	87.01	85.65	86.64	86.64	-0.09%	1,724,206
Jan 9, 2026	88.93	89.04	86.18	86.72	86.72	-2.71%	2,797,715
Jan 8, 2026	86.53	89.20	86.45	89.14	89.14	2.44%	2,514,076
Jan 7, 2026	87.29	88.17	86.32	87.02	87.02	-0.25%	1,584,467
Jan 6, 2026	85.29	87.38	84.01	87.24	87.24	1.94%	1,764,065
Jan 5, 2026	82.81	86.51	82.65	85.58	85.58	3.15%	1,751,091
Jan 2, 2026	82.00	83.16	81.65	82.97	82.97	1.18%	967,702
Dec 31, 2025	82.83	82.83	81.98	82.00	82.00	-0.81%	924,584
Dec 30, 2025	82.83	82.91	82.38	82.67	82.67	-0.19%	1,724,786
Dec 29, 2025	82.38	82.98	82.33	82.83	82.83	0.33%	889,423
Dec 26, 2025	81.43	82.57	81.40	82.56	82.56	1.14%	660,072
Dec 24, 2025	81.38	81.94	81.05	81.63	81.63	0.27%	349,335
Dec 23, 2025	81.79	81.99	81.00	81.41	81.41	-0.18%	1,094,874
Dec 22, 2025	81.98	82.15	81.30	81.56	81.56	-0.51%	1,050,413
Dec 19, 2025	82.03	82.47	81.50	81.98	81.98	-0.06%	1,771,333
Dec 18, 2025	81.71	82.51	81.57	82.03	82.03	0.84%	1,851,087
Dec 17, 2025	80.27	81.78	79.48	81.35	81.35	1.17%	1,599,997
Dec 16, 2025	81.14	81.74	79.70	80.41	80.41	-0.85%	2,412,901
Dec 15, 2025	82.36	82.36	80.90	81.10	81.10	-0.55%	2,553,215
Dec 12, 2025	84.00	84.92	81.13	81.55	81.55	-2.87%	2,240,301
Dec 11, 2025	82.08	85.15	81.86	83.96	83.96	2.19%	2,651,326
Dec 10, 2025	79.86	82.42	79.68	82.16	82.16	2.88%	1,442,436
Dec 9, 2025	80.79	81.06	79.42	79.86	79.86	-1.57%	1,438,244
Dec 8, 2025	81.52	82.78	80.42	81.13	81.13	0.04%	1,556,228
Dec 5, 2025	81.77	82.42	80.93	81.10	81.10	-0.92%	1,097,467
Dec 4, 2025	82.38	82.54	81.27	81.85	81.85	-0.75%	1,037,216
Dec 3, 2025	81.74	83.38	81.72	82.47	82.47	1.00%	1,355,928
Dec 2, 2025	82.70	82.83	81.24	81.65	81.65	-1.26%	1,234,915