Hasbro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	96.50	96.72	94.70	95.32	95.32	-1.86%	1,109,268
Mar 4, 2026	98.13	98.75	96.34	97.13	97.13	-0.51%	1,593,665
Mar 3, 2026	96.26	98.18	94.92	97.63	97.63	-1.43%	1,302,577
Mar 2, 2026	97.70	99.14	95.88	99.05	99.05	-0.54%	1,695,331
Feb 27, 2026	99.34	100.25	98.80	99.59	99.59	-0.77%	2,106,191
Feb 26, 2026	100.07	101.59	99.69	100.36	100.36	0.61%	1,496,240
Feb 25, 2026	100.65	100.69	98.61	99.75	99.75	-0.05%	1,577,580
Feb 24, 2026	98.98	100.47	98.81	99.80	99.80	1.56%	1,153,490
Feb 23, 2026	100.66	101.17	96.89	98.27	98.27	-3.14%	2,037,091
Feb 20, 2026	101.00	102.68	99.70	101.46	101.46	0.46%	2,012,096
Feb 19, 2026	100.94	101.58	99.77	101.00	101.00	-0.17%	1,490,178
Feb 18, 2026	101.69	102.85	100.83	101.17	101.17	-1.04%	1,595,368
Feb 17, 2026	102.26	103.18	101.54	102.23	101.53	-0.21%	1,977,172
Feb 13, 2026	101.78	103.56	100.96	102.45	101.75	0.87%	2,435,284
Feb 12, 2026	105.89	106.98	101.21	101.57	100.87	-4.12%	3,225,911
Feb 11, 2026	103.79	106.71	103.51	105.94	105.21	1.87%	3,093,922
Feb 10, 2026	98.85	105.35	98.85	104.00	103.29	7.48%	6,079,375
Feb 9, 2026	93.97	96.77	93.28	96.76	96.10	3.11%	4,689,060
Feb 6, 2026	96.50	96.61	93.70	93.84	93.20	-1.67%	3,118,689
Feb 5, 2026	95.91	96.15	94.34	95.43	94.78	-1.20%	2,161,942
Feb 4, 2026	95.39	97.41	95.04	96.59	95.93	2.04%	1,810,660
Feb 3, 2026	93.93	95.91	93.75	94.66	94.01	0.87%	2,067,827
Feb 2, 2026	89.31	93.94	88.88	93.84	93.20	5.07%	1,833,935
Jan 30, 2026	90.27	90.75	87.90	89.31	88.70	-1.27%	2,336,971
Jan 29, 2026	90.13	90.80	89.40	90.46	89.84	0.65%	1,648,989
Jan 28, 2026	89.86	90.47	89.08	89.88	89.26	0.21%	1,197,705
Jan 27, 2026	89.47	90.12	88.77	89.69	89.08	0.31%	1,158,373
Jan 26, 2026	88.68	89.47	88.45	89.41	88.80	0.82%	1,258,808
Jan 23, 2026	88.59	89.01	88.21	88.68	88.07	-0.08%	1,702,432
Jan 22, 2026	88.26	88.91	87.99	88.75	88.14	0.97%	1,250,995
Jan 21, 2026	85.86	87.92	85.20	87.90	87.30	3.25%	2,098,804
Jan 20, 2026	85.49	86.46	84.60	85.13	84.55	-1.24%	2,479,912
Jan 16, 2026	86.80	87.05	85.77	86.20	85.61	-0.79%	1,329,187
Jan 15, 2026	85.71	87.38	85.04	86.89	86.30	1.72%	1,293,586
Jan 14, 2026	86.65	87.02	84.38	85.42	84.84	-1.67%	1,491,346
Jan 13, 2026	86.49	87.50	85.95	86.87	86.28	0.27%	2,368,025
Jan 12, 2026	86.36	87.01	85.65	86.64	86.05	-0.09%	1,724,206
Jan 9, 2026	88.93	89.04	86.18	86.72	86.13	-2.71%	2,797,715
Jan 8, 2026	86.53	89.20	86.45	89.14	88.53	2.44%	2,514,076
Jan 7, 2026	87.29	88.17	86.32	87.02	86.42	-0.25%	1,584,467
Jan 6, 2026	85.29	87.38	84.01	87.24	86.64	1.94%	1,764,065
Jan 5, 2026	82.81	86.51	82.65	85.58	84.99	3.15%	1,751,091
Jan 2, 2026	82.00	83.16	81.65	82.97	82.40	1.18%	967,702
Dec 31, 2025	82.83	82.83	81.98	82.00	81.44	-0.81%	924,584
Dec 30, 2025	82.83	82.91	82.38	82.67	82.10	-0.19%	1,724,786
Dec 29, 2025	82.38	82.98	82.33	82.83	82.26	0.33%	889,423
Dec 26, 2025	81.43	82.57	81.40	82.56	81.99	1.14%	660,072
Dec 24, 2025	81.38	81.94	81.05	81.63	81.07	0.27%	349,335
Dec 23, 2025	81.79	81.99	81.00	81.41	80.85	-0.18%	1,094,874
Dec 22, 2025	81.98	82.15	81.30	81.56	81.00	-0.51%	1,050,413