5 DAY PERFORMANCE
-1.49%
1 MONTH PERFORMANCE
+17.91%
3 MONTH PERFORMANCE
+31.84%
6 MONTH PERFORMANCE
+26.26%
YEAR-TO-DATE PERFORMANCE
+24.94%
1 YEAR PERFORMANCE
+68.45%
Hasbro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $101.78 | $102.45 (0.66%) | $103.56 | $100.96 | 2.44 M | $14.39 B |
| 02/12/2026 | $105.89 | $101.57 (-4.08%) | $106.98 | $101.21 | 3.23 M | $14.27 B |
| 02/11/2026 | $103.79 | $105.94 (2.07%) | $106.71 | $103.51 | 3.09 M | $14.88 B |
| 02/10/2026 | $98.85 | $104.00 (5.21%) | $105.35 | $98.85 | 6.08 M | $14.61 B |
| 02/09/2026 | $93.97 | $96.76 (2.97%) | $96.77 | $93.28 | 4.69 M | $13.59 B |
| 02/06/2026 | $96.50 | $93.84 (-2.76%) | $96.61 | $93.70 | 3.12 M | $13.18 B |
| 02/05/2026 | $95.91 | $95.43 (-0.5%) | $96.15 | $94.34 | 2.16 M | $13.40 B |
| 02/04/2026 | $95.39 | $96.59 (1.26%) | $97.41 | $95.04 | 1.81 M | $13.56 B |
| 02/03/2026 | $93.93 | $94.66 (0.78%) | $95.91 | $93.75 | 2.07 M | $13.29 B |
| 02/02/2026 | $89.31 | $93.84 (5.07%) | $93.94 | $88.88 | 1.83 M | $13.18 B |
| 01/30/2026 | $90.27 | $89.31 (-1.06%) | $90.75 | $87.90 | 2.34 M | $12.54 B |
| 01/29/2026 | $90.13 | $90.46 (0.37%) | $90.80 | $89.40 | 1.65 M | $12.70 B |
| 01/28/2026 | $89.86 | $89.88 (0.02%) | $90.47 | $89.08 | 1.20 M | $12.62 B |
| 01/27/2026 | $89.47 | $89.69 (0.25%) | $90.12 | $88.77 | 1.16 M | $12.59 B |
| 01/26/2026 | $88.68 | $89.41 (0.82%) | $89.47 | $88.45 | 1.26 M | $12.55 B |
| 01/23/2026 | $88.59 | $88.68 (0.1%) | $89.01 | $88.21 | 1.70 M | $12.45 B |
| 01/22/2026 | $88.26 | $88.75 (0.56%) | $88.91 | $87.99 | 1.25 M | $12.46 B |
| 01/21/2026 | $85.86 | $87.90 (2.38%) | $87.92 | $85.20 | 2.10 M | $12.34 B |
| 01/20/2026 | $85.49 | $85.13 (-0.42%) | $86.46 | $84.60 | 2.48 M | $11.95 B |
| 01/16/2026 | $86.80 | $86.20 (-0.69%) | $87.05 | $85.77 | 1.33 M | $12.10 B |
| 01/15/2026 | $85.71 | $86.89 (1.38%) | $87.38 | $85.04 | 1.29 M | $12.20 B |
| 01/14/2026 | $86.65 | $85.42 (-1.42%) | $87.02 | $84.38 | 1.49 M | $11.99 B |
| 01/13/2026 | $86.49 | $86.87 (0.44%) | $87.50 | $85.95 | 2.37 M | $12.20 B |
| 01/12/2026 | $86.36 | $86.64 (0.32%) | $87.01 | $85.65 | 1.72 M | $12.16 B |
| 01/09/2026 | $88.93 | $86.72 (-2.49%) | $89.04 | $86.18 | 2.80 M | $12.18 B |
| 01/08/2026 | $86.53 | $89.14 (3.02%) | $89.20 | $86.45 | 2.51 M | $12.52 B |
| 01/07/2026 | $87.29 | $87.02 (-0.31%) | $88.17 | $86.32 | 1.58 M | $12.22 B |
| 01/06/2026 | $85.29 | $87.24 (2.29%) | $87.38 | $84.01 | 1.76 M | $12.25 B |
| 01/05/2026 | $82.81 | $85.58 (3.35%) | $86.51 | $82.65 | 1.75 M | $12.02 B |
| 01/02/2026 | $82.00 | $82.97 (1.18%) | $83.16 | $81.65 | 967.70 K | $11.65 B |
| 12/31/2025 | $82.83 | $82.00 (-1%) | $82.83 | $81.98 | 924.60 K | $11.51 B |
| 12/30/2025 | $82.83 | $82.67 (-0.19%) | $82.91 | $82.38 | 1.72 M | $11.61 B |
| 12/29/2025 | $82.38 | $82.83 (0.55%) | $82.98 | $82.33 | 889.42 K | $11.63 B |
| 12/26/2025 | $81.43 | $82.56 (1.39%) | $82.57 | $81.40 | 660.10 K | $11.59 B |
| 12/24/2025 | $81.38 | $81.63 (0.31%) | $81.94 | $81.05 | 349.34 K | $11.46 B |
| 12/23/2025 | $81.79 | $81.41 (-0.46%) | $81.99 | $81.00 | 1.09 M | $11.43 B |
| 12/22/2025 | $81.98 | $81.56 (-0.51%) | $82.15 | $81.30 | 1.05 M | $11.45 B |
| 12/19/2025 | $82.03 | $81.98 (-0.06%) | $82.47 | $81.50 | 1.77 M | $11.51 B |
| 12/18/2025 | $81.71 | $82.03 (0.39%) | $82.51 | $81.57 | 1.85 M | $11.52 B |
| 12/17/2025 | $80.27 | $81.35 (1.35%) | $81.78 | $79.47 | 1.60 M | $11.42 B |
| 12/16/2025 | $81.14 | $80.41 (-0.9%) | $81.74 | $79.69 | 2.41 M | $11.29 B |
| 12/15/2025 | $82.36 | $81.10 (-1.53%) | $82.36 | $80.90 | 2.55 M | $11.39 B |
| 12/12/2025 | $84.00 | $81.55 (-2.92%) | $84.92 | $81.13 | 2.24 M | $11.45 B |
| 12/11/2025 | $82.08 | $83.96 (2.29%) | $85.15 | $81.86 | 2.65 M | $11.79 B |
| 12/10/2025 | $79.86 | $82.16 (2.88%) | $82.42 | $79.68 | 1.44 M | $11.54 B |
| 12/09/2025 | $80.79 | $79.86 (-1.15%) | $81.06 | $79.42 | 1.44 M | $11.21 B |
| 12/08/2025 | $81.52 | $81.13 (-0.48%) | $82.78 | $80.42 | 1.56 M | $11.39 B |
| 12/05/2025 | $81.77 | $81.10 (-0.82%) | $82.42 | $80.93 | 1.10 M | $11.39 B |
| 12/04/2025 | $82.38 | $81.85 (-0.64%) | $82.54 | $81.27 | 1.04 M | $11.49 B |
| 12/03/2025 | $81.74 | $82.47 (0.89%) | $83.38 | $81.72 | 1.36 M | $11.58 B |
| 12/02/2025 | $82.70 | $81.65 (-1.27%) | $82.83 | $81.24 | 1.23 M | $11.46 B |
| 12/01/2025 | $82.15 | $82.69 (0.66%) | $83.45 | $82.00 | 1.63 M | $11.61 B |
| 11/28/2025 | $82.59 | $82.60 (0.01%) | $82.90 | $82.50 | 1.02 M | $11.60 B |
| 11/26/2025 | $81.56 | $82.67 (1.36%) | $83.40 | $81.00 | 1.71 M | $11.61 B |
| 11/25/2025 | $79.75 | $81.57 (2.28%) | $82.31 | $79.50 | 2.75 M | $11.45 B |
| 11/24/2025 | $79.27 | $79.35 (0.1%) | $80.31 | $78.23 | 2.08 M | $11.14 B |
| 11/21/2025 | $77.11 | $79.20 (2.71%) | $79.30 | $76.61 | 2.96 M | $11.12 B |
| 11/20/2025 | $77.43 | $76.76 (-0.87%) | $78.69 | $76.69 | 1.97 M | $10.78 B |
| 11/19/2025 | $75.30 | $76.47 (1.55%) | $77.01 | $74.78 | 2.56 M | $10.74 B |
| 11/18/2025 | $76.61 | $76.04 (-0.74%) | $76.82 | $75.37 | 1.55 M | $10.68 B |
| 11/17/2025 | $77.76 | $77.04 (-0.93%) | $77.97 | $76.66 | 1.47 M | $10.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
