Hasbro, Inc.HASNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/9/2026 | $93.97 | $95.87 | $93.28 | $95.64 | 3.26M |
| 2/6/2026 | $96.50 | $96.61 | $93.70 | $93.84 | 3.12M |
| 2/5/2026 | $95.91 | $96.15 | $94.34 | $95.43 | 2.16M |
| 2/4/2026 | $95.39 | $97.41 | $95.04 | $96.59 | 1.81M |
| 2/3/2026 | $93.93 | $95.91 | $93.75 | $94.66 | 2.07M |
| 2/2/2026 | $89.31 | $93.94 | $88.88 | $93.84 | 1.83M |
| 1/30/2026 | $90.27 | $90.75 | $87.90 | $89.31 | 2.34M |
| 1/29/2026 | $90.13 | $90.80 | $89.40 | $90.46 | 1.65M |
| 1/28/2026 | $89.86 | $90.47 | $89.08 | $89.88 | 1.20M |
| 1/27/2026 | $89.47 | $90.12 | $88.77 | $89.69 | 1.16M |
| 1/26/2026 | $88.68 | $89.47 | $88.45 | $89.41 | 1.26M |
| 1/23/2026 | $88.59 | $89.01 | $88.21 | $88.68 | 1.70M |
| 1/22/2026 | $88.26 | $88.91 | $87.99 | $88.75 | 1.25M |
| 1/21/2026 | $85.86 | $87.92 | $85.20 | $87.90 | 2.10M |
| 1/20/2026 | $85.49 | $86.46 | $84.60 | $85.13 | 2.48M |
| 1/16/2026 | $86.80 | $87.05 | $85.77 | $86.20 | 1.33M |
| 1/15/2026 | $85.71 | $87.38 | $85.04 | $86.89 | 1.29M |
| 1/14/2026 | $86.65 | $87.02 | $84.38 | $85.42 | 1.49M |
| 1/13/2026 | $86.49 | $87.50 | $85.95 | $86.87 | 2.37M |
| 1/12/2026 | $86.36 | $87.01 | $85.65 | $86.64 | 1.72M |
| 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 |