Hasbro, Inc.HASNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $88.93 | $89.04 | $86.18 | $86.72 | 2.80M |
| 1/8/2026 | $86.53 | $89.20 | $86.45 | $89.14 | 2.51M |
| 1/7/2026 | $87.29 | $88.17 | $86.32 | $87.02 | 1.58M |
| 1/6/2026 | $85.29 | $87.38 | $84.01 | $87.24 | 1.76M |
| 1/5/2026 | $82.81 | $86.51 | $82.65 | $85.58 | 1.75M |
| 1/2/2026 | $82.00 | $83.16 | $81.65 | $82.97 | 967,702 |
| 12/31/2025 | $82.83 | $82.83 | $81.98 | $82.00 | 924,600 |
| 12/30/2025 | $82.83 | $82.91 | $82.38 | $82.67 | 1.72M |
| 12/29/2025 | $82.38 | $82.98 | $82.33 | $82.83 | 889,423 |
| 12/26/2025 | $81.43 | $82.57 | $81.40 | $82.56 | 660,100 |
| 12/24/2025 | $81.38 | $81.94 | $81.05 | $81.63 | 349,335 |
| 12/23/2025 | $81.79 | $81.99 | $81.00 | $81.41 | 1.09M |
| 12/22/2025 | $81.98 | $82.15 | $81.30 | $81.56 | 1.05M |
| 12/19/2025 | $82.03 | $82.47 | $81.50 | $81.98 | 1.77M |
| 12/18/2025 | $81.71 | $82.51 | $81.57 | $82.03 | 1.85M |
| 12/17/2025 | $80.27 | $81.78 | $79.47 | $81.35 | 1.60M |
| 12/16/2025 | $81.14 | $81.74 | $79.69 | $80.41 | 2.41M |
| 12/15/2025 | $82.36 | $82.36 | $80.90 | $81.10 | 2.55M |
| 12/12/2025 | $84.00 | $84.92 | $81.13 | $81.55 | 2.24M |
| 12/11/2025 | $82.08 | $85.15 | $81.86 | $83.96 | 2.65M |
| 12/10/2025 | $79.86 | $82.42 | $79.68 | $82.16 | 1.44M |
| 12/9/2025 | $80.79 | $81.06 | $79.42 | $79.86 | 1.44M |
| 12/8/2025 | $81.52 | $82.78 | $80.42 | $81.13 | 1.56M |
| 12/5/2025 | $81.77 | $82.42 | $80.93 | $81.10 | 1.10M |
| 12/4/2025 | $82.38 | $82.54 | $81.27 | $81.85 | 1.04M |
| 12/3/2025 | $81.74 | $83.38 | $81.72 | $82.47 | 1.36M |
| 12/2/2025 | $82.70 | $82.83 | $81.24 | $81.65 | 1.23M |
| 12/1/2025 | $82.15 | $83.45 | $82.00 | $82.69 | 1.63M |
| 11/28/2025 | $82.59 | $82.90 | $82.50 | $82.60 | 1.02M |
| 11/26/2025 | $81.56 | $83.40 | $81.00 | $82.67 | 1.71M |
| 11/25/2025 | $79.75 | $82.31 | $79.50 | $81.57 | 2.75M |
| 11/24/2025 | $79.27 | $80.31 | $78.23 | $79.35 | 2.08M |
| 11/21/2025 | $77.11 | $79.30 | $76.61 | $79.20 | 2.96M |
| 11/20/2025 | $77.43 | $78.69 | $76.69 | $76.76 | 1.97M |
| 11/19/2025 | $75.30 | $77.01 | $74.78 | $76.47 | 2.56M |
| 11/18/2025 | $76.61 | $76.82 | $75.37 | $76.04 | 1.55M |
| 11/17/2025 | $77.76 | $77.97 | $76.66 | $77.04 | 1.47M |
| 11/14/2025 | $78.80 | $79.00 | $77.55 | $77.71 | 1.66M |
| 11/13/2025 | $78.72 | $79.60 | $78.53 | $78.90 | 1.96M |
| 11/12/2025 | $78.98 | $79.81 | $78.84 | $79.13 | 1.64M |
| 11/11/2025 | $78.48 | $79.03 | $77.91 | $78.43 | 1.28M |
| 11/10/2025 | $77.15 | $78.36 | $76.61 | $78.15 | 2.08M |
| 11/7/2025 | $76.66 | $77.19 | $76.09 | $76.57 | 1.74M |
| 11/6/2025 | $76.98 | $78.00 | $76.15 | $76.61 | 1.63M |
| 11/5/2025 | $76.05 | $77.97 | $74.81 | $76.87 | 2.87M |
| 11/4/2025 | $75.46 | $76.71 | $75.38 | $75.98 | 1.48M |
| 11/3/2025 | $75.98 | $76.31 | $75.08 | $75.85 | 1.60M |
| 10/31/2025 | $76.16 | $77.19 | $75.82 | $76.31 | 2.21M |
| 10/30/2025 | $77.65 | $78.43 | $76.41 | $76.55 | 2.13M |
| 10/29/2025 | $77.65 | $78.98 | $77.06 | $77.96 | 2.40M |
| 10/28/2025 | $77.77 | $78.29 | $77.05 | $77.94 | 1.48M |
| 10/27/2025 | $77.53 | $78.39 | $77.18 | $78.09 | 2.16M |
| 10/24/2025 | $78.66 | $80.04 | $76.10 | $76.70 | 4.43M |
| 10/23/2025 | $71.00 | $78.38 | $69.50 | $77.94 | 4.58M |
| 10/22/2025 | $74.23 | $75.84 | $73.84 | $75.16 | 2.17M |
| 10/21/2025 | $74.51 | $75.56 | $74.07 | $74.83 | 1.63M |
| 10/20/2025 | $75.00 | $75.25 | $74.27 | $74.79 | 1.21M |
| 10/17/2025 | $74.27 | $74.90 | $73.95 | $74.81 | 1.30M |
| 10/16/2025 | $74.40 | $74.54 | $73.16 | $74.40 | 1.24M |
| 10/15/2025 | $73.69 | $74.39 | $73.30 | $74.13 | 1.17M |
| 10/14/2025 | $71.88 | $73.56 | $71.25 | $73.14 | 1.36M |
| 10/13/2025 | $71.95 | $72.84 | $71.32 | $72.41 | 1.58M |