Hasbro, Inc. - 0J3K.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.38	101	101	102.79	97.38	127
February 19, 2026	101	100.21	100.21	103.37	99.8	529
February 18, 2026	102.34	101.22	101.22	102.46	100.8	85
February 17, 2026	102	102.86	102.86	103.03	101	117
February 13, 2026	102	102.8	102.8	103	100.86	139
February 12, 2026	104.65	104.3	104.3	107.85	101.85	422
February 11, 2026	103.5	104.36	104.36	106.58	103	1,322
February 10, 2026	98	104.33	104.33	105.35	97	24,344
February 09, 2026	92.26	95.43	95.43	95.73	92	5,582
February 06, 2026	97.12	94.22	94.39	97.12	94.22	532
February 05, 2026	96	95.24	95.24	97.54	95.07	1,565
February 04, 2026	94	96.6	96.6	96.6	94	686
February 03, 2026	95	95.48	95.48	95.78	93.8	596
February 02, 2026	88.15	92.43	92.43	92.43	88.15	183
January 30, 2026	90.4	88.39	88.39	90.67	88.11	324
January 29, 2026	90.5	89.95	89.95	90.8	89.25	55,867
January 28, 2026	89.6	89.67	89.67	90.58	89.1	225
January 27, 2026	89.47	89.69	89.69	89.88	89.34	7,613
January 26, 2026	89.08	89.09	89.09	89.4	88.68	500
January 23, 2026	89.21	88.48	88.35	89.21	88.04	150
January 22, 2026	88	88.47	88.47	88.77	88	329
January 21, 2026	85.47	86.68	86.68	86.79	85.47	665
January 20, 2026	85	85.96	85.96	86.2	85	540
January 16, 2026	87.34	86.06	86.04	87.49	85.99	1,032
January 15, 2026	85.57	85.81	85.74	87.12	84.83	71
January 14, 2026	87.21	86.2	86.2	87.79	84.76	251
January 13, 2026	86.91	87.24	87.24	87.31	85.95	268
January 12, 2026	86.13	86.55	86.55	86.85	85.75	112
January 09, 2026	89.54	87.98	87.98	89.99	86.32	151
January 08, 2026	87.1	87.83	87.83	88.76	86.24	3,543
January 07, 2026	87.74	87.21	87.21	87.89	86.43	515
January 06, 2026	85.95	87	87	87	84.01	915
January 05, 2026	83	86.23	86.23	86.4	82.5	1,614
January 02, 2026	82.11	81.9	81.81	83.06	81.43	154
December 31, 2025	82.83	82.6	82.6	83.03	82.21	57
December 30, 2025	83.01	82.69	82.69	83.04	82.26	509
December 29, 2025	82.86	82.58	82.49	82.98	81.43	143
December 24, 2025	81.64	81.85	81.85	82.21	80.32	29
December 23, 2025	82.37	81.67	81.67	82.49	81.01	37
December 22, 2025	81.75	81.64	81.64	81.88	81.39	480
December 19, 2025	81.89	82.31	82.22	83.02	81.38	175
December 18, 2025	81.35	82.03	82.03	82.73	81.3	69
December 17, 2025	80.6	81.01	81.01	81.05	79.62	105
December 16, 2025	80.41	80.36	80.36	81.66	80.06	187
December 15, 2025	82.41	81.58	81.58	82.64	81.24	975
December 12, 2025	83.07	82.99	82.99	84.76	82.78	252
December 11, 2025	81.87	83.64	83.64	85.01	81.87	2,937
December 10, 2025	80.19	81.07	81.07	81.07	78.87	30,520
December 09, 2025	80.73	80.24	80.24	82.24	79.9	78
December 08, 2025	81.42	80.76	80.76	82.65	80.54	238
December 05, 2025	82.09	81.82	81.82	82.42	81.28	121
December 04, 2025	82.36	82.17	82.17	83.04	81.9	62
December 03, 2025	81.95	82.5	82.5	83.02	81.09	750
December 02, 2025	82.8	81.55	81.55	83.35	81.41	575
December 01, 2025	82.39	83.07	83.07	83.62	81.46	19,896
November 28, 2025	83	82.76	82.76	83.41	82.01	391
November 26, 2025	81.91	83.12	83.13	83.37	80.76	426
November 25, 2025	79.51	81.39	81.39	82.3	78.64	690
November 24, 2025	78.65	79.86	79.86	80.06	78.55	375
November 21, 2025	76.9	77.62	77.08	77.99	76.15	79

Hasbro, Inc. (0J3K.L) LSE