Hasbro, Inc. - HAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101	101.46	101.46	102.68	99.7	2.01M
February 19, 2026	100.94	101	101	101.58	99.77	1.49M
February 18, 2026	101.69	101.17	101.17	102.85	100.83	1.6M
February 17, 2026	102.26	102.23	101.53	103.18	101.54	1.98M
February 13, 2026	101.78	102.45	102.45	103.56	100.96	2.44M
February 12, 2026	105.89	101.57	101.57	106.98	101.21	3.23M
February 11, 2026	103.79	105.94	105.94	106.71	103.51	3.09M
February 10, 2026	98.85	104	104	105.35	98.85	6.08M
February 09, 2026	93.97	96.76	96.76	96.77	93.28	4.69M
February 06, 2026	96.05	93.84	93.84	96.61	93.7	3.12M
February 05, 2026	95.91	95.43	95.43	96.15	94.34	2.16M
February 04, 2026	95.39	96.59	96.59	97.41	95.04	1.81M
February 03, 2026	93.93	94.66	94.66	95.91	93.75	1.76M
February 02, 2026	89.31	93.84	93.84	93.94	88.88	1.83M
January 30, 2026	90.27	89.31	89.31	90.75	87.9	2.19M
January 29, 2026	90.13	90.46	90.46	90.8	89.4	1.65M
January 28, 2026	89.86	89.88	89.88	90.47	89.08	1.2M
January 27, 2026	89.47	89.69	89.69	90.12	88.77	1.16M
January 26, 2026	88.68	89.41	89.41	89.47	88.45	1.26M
January 23, 2026	88.59	88.68	88.68	89.01	88.21	1.7M
January 22, 2026	88.26	88.75	88.75	88.91	87.99	1.25M
January 21, 2026	85.86	87.9	87.9	87.92	85.2	2.1M
January 20, 2026	85.49	85.13	85.13	86.46	84.6	2.48M
January 16, 2026	86.8	86.2	86.2	87.05	85.77	1.33M
January 15, 2026	85.71	86.89	86.89	87.38	85.04	1.29M
January 14, 2026	86.69	85.42	85.42	87.02	84.38	1.47M
January 13, 2026	86.49	86.87	86.87	87.5	85.95	2.37M
January 12, 2026	86.36	86.64	86.64	87.01	85.65	1.72M
January 09, 2026	88.93	86.72	86.72	89.04	86.18	2.8M
January 08, 2026	86.53	89.14	89.14	89.2	86.45	2.51M
January 07, 2026	87.29	87.02	87.02	88.17	86.32	1.58M
January 06, 2026	85.29	87.24	87.24	87.38	84.01	1.76M
January 05, 2026	82.81	85.58	85.58	86.51	82.65	1.75M
January 02, 2026	82	82.97	82.97	83.16	81.65	967,415
December 31, 2025	82.83	82	82	82.83	81.98	924,600
December 30, 2025	82.83	82.67	82.67	82.91	82.38	1.72M
December 29, 2025	82.38	82.83	82.83	82.98	82.33	889,423
December 26, 2025	81.43	82.56	82.56	82.57	81.4	660,100
December 24, 2025	81.38	81.63	81.63	81.94	81.05	349,335
December 23, 2025	81.79	81.41	81.41	81.99	81	1.09M
December 22, 2025	81.98	81.56	81.56	82.15	81.3	1.05M
December 19, 2025	82.03	81.98	81.98	82.47	81.5	1.77M
December 18, 2025	81.71	82.03	82.03	82.51	81.57	1.85M
December 17, 2025	80.27	81.35	81.35	81.78	79.47	1.6M
December 16, 2025	81.14	80.41	80.41	81.74	79.69	2.41M
December 15, 2025	82.36	81.1	81.1	82.36	80.9	1.89M
December 12, 2025	84	81.55	81.55	84.92	81.13	2.24M
December 11, 2025	82.08	83.96	83.96	85.15	81.86	2.65M
December 10, 2025	79.86	82.16	82.16	82.42	79.68	1.44M
December 09, 2025	80.79	79.86	79.86	81.06	79.42	1.44M
December 08, 2025	81.52	81.13	81.13	82.78	80.42	1.56M
December 05, 2025	81.77	81.1	81.1	82.42	80.93	1.1M
December 04, 2025	82.38	81.85	81.85	82.54	81.27	1.04M
December 03, 2025	81.74	82.47	82.47	83.38	81.72	1.36M
December 02, 2025	82.7	81.65	81.65	82.83	81.24	1.23M
December 01, 2025	82.15	82.69	82.69	83.45	82	1.63M
November 28, 2025	82.59	82.6	82.6	82.9	82.5	1.02M
November 26, 2025	81.56	82.67	82.67	83.4	81	1.71M
November 25, 2025	79.75	81.57	81.57	82.31	79.5	2.75M
November 24, 2025	79.27	79.35	79.35	80.31	78.23	2.08M

Hasbro, Inc. (HAS) NASDAQ