Hasbro, Inc. (HAS)
NASDAQ: HAS · Real-Time Price · USD
73.14
+0.73 (1.01%)
Oct 14, 2025, 3:42 PM EDT - Market open
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 71.88 | 73.30 | 71.25 | 73.17 | - | 1.05% | 399,171 |
| Oct 13, 2025 | 71.95 | 72.84 | 71.32 | 72.41 | 72.41 | 2.06% | 1,583,730 |
| Oct 10, 2025 | 74.99 | 74.99 | 70.91 | 70.95 | 70.95 | -4.94% | 1,759,921 |
| Oct 9, 2025 | 75.75 | 75.90 | 74.04 | 74.64 | 74.64 | -1.23% | 895,021 |
| Oct 8, 2025 | 74.83 | 76.07 | 74.15 | 75.57 | 75.57 | 0.99% | 1,102,923 |
| Oct 7, 2025 | 74.78 | 75.34 | 74.45 | 74.83 | 74.83 | 0.07% | 1,325,266 |
| Oct 6, 2025 | 75.83 | 76.42 | 74.63 | 74.78 | 74.78 | -1.46% | 1,499,572 |
| Oct 3, 2025 | 75.33 | 76.25 | 75.04 | 75.89 | 75.89 | 0.96% | 1,238,082 |
| Oct 2, 2025 | 75.52 | 75.52 | 73.96 | 75.17 | 75.17 | -0.19% | 1,548,097 |
| Oct 1, 2025 | 75.85 | 76.23 | 74.48 | 75.31 | 75.31 | -0.71% | 4,326,653 |
| Sep 30, 2025 | 76.83 | 77.16 | 75.09 | 75.85 | 75.85 | -1.43% | 1,353,181 |
| Sep 29, 2025 | 76.52 | 77.14 | 75.28 | 76.95 | 76.95 | 1.80% | 2,358,879 |
| Sep 26, 2025 | 74.98 | 75.65 | 74.35 | 75.59 | 75.59 | 1.38% | 1,471,319 |
| Sep 25, 2025 | 75.16 | 75.53 | 74.46 | 74.56 | 74.56 | -0.89% | 1,519,916 |
| Sep 24, 2025 | 74.94 | 75.43 | 74.33 | 75.23 | 75.23 | 0.55% | 1,120,136 |
| Sep 23, 2025 | 74.77 | 75.54 | 74.74 | 74.82 | 74.82 | 0.15% | 1,492,320 |
| Sep 22, 2025 | 74.15 | 75.35 | 73.70 | 74.71 | 74.71 | 0.76% | 1,852,892 |
| Sep 19, 2025 | 74.65 | 74.74 | 72.97 | 74.15 | 74.15 | -0.97% | 2,278,661 |
| Sep 18, 2025 | 74.44 | 75.18 | 73.77 | 74.88 | 74.88 | 1.30% | 1,317,944 |
| Sep 17, 2025 | 75.10 | 75.85 | 73.74 | 73.92 | 73.92 | -1.03% | 1,589,251 |
| Sep 16, 2025 | 76.16 | 76.35 | 74.10 | 74.69 | 74.69 | -1.72% | 2,033,645 |
| Sep 15, 2025 | 78.61 | 78.61 | 75.96 | 76.00 | 76.00 | -3.04% | 2,104,205 |
| Sep 12, 2025 | 79.50 | 79.85 | 78.36 | 78.38 | 78.38 | -1.96% | 1,147,549 |
| Sep 11, 2025 | 77.71 | 80.11 | 77.71 | 79.95 | 79.95 | 2.95% | 2,008,622 |
| Sep 10, 2025 | 78.36 | 78.56 | 77.13 | 77.66 | 77.66 | -1.25% | 1,183,930 |
| Sep 9, 2025 | 79.16 | 79.16 | 78.12 | 78.64 | 78.64 | -0.91% | 1,143,838 |
| Sep 8, 2025 | 79.79 | 79.79 | 78.40 | 79.36 | 79.36 | -0.46% | 1,444,802 |
| Sep 5, 2025 | 80.62 | 81.28 | 79.29 | 79.73 | 79.73 | -0.83% | 1,362,077 |
| Sep 4, 2025 | 79.37 | 80.44 | 78.78 | 80.40 | 80.40 | 1.73% | 1,226,467 |
| Sep 3, 2025 | 79.67 | 80.50 | 78.98 | 79.03 | 79.03 | -0.90% | 1,605,801 |
| Sep 2, 2025 | 79.90 | 80.60 | 79.19 | 79.75 | 79.75 | -1.76% | 1,598,036 |
| Aug 29, 2025 | 81.47 | 82.01 | 80.57 | 81.17 | 81.17 | -0.53% | 991,070 |
| Aug 28, 2025 | 81.56 | 81.72 | 80.86 | 81.60 | 81.60 | 0.05% | 1,119,685 |
| Aug 27, 2025 | 81.53 | 82.19 | 81.20 | 81.56 | 81.56 | -0.05% | 1,021,232 |
| Aug 26, 2025 | 81.09 | 81.84 | 80.74 | 81.60 | 81.60 | 0.67% | 2,283,230 |
| Aug 25, 2025 | 81.43 | 81.69 | 80.88 | 81.06 | 81.06 | -0.97% | 857,930 |
| Aug 22, 2025 | 79.67 | 82.05 | 79.67 | 81.85 | 81.85 | 3.07% | 1,159,968 |
| Aug 21, 2025 | 79.18 | 79.60 | 78.50 | 79.41 | 79.41 | -0.35% | 1,001,417 |
| Aug 20, 2025 | 79.42 | 80.13 | 79.16 | 79.69 | 79.69 | -0.45% | 1,201,744 |
| Aug 19, 2025 | 81.56 | 81.97 | 79.90 | 80.05 | 79.35 | -1.79% | 1,450,438 |
| Aug 18, 2025 | 81.14 | 81.83 | 80.92 | 81.51 | 80.80 | 0.46% | 1,351,846 |
| Aug 15, 2025 | 80.93 | 81.31 | 80.13 | 81.14 | 80.43 | 0.73% | 1,499,049 |
| Aug 14, 2025 | 79.52 | 80.83 | 79.08 | 80.55 | 79.85 | 0.29% | 1,944,898 |
| Aug 13, 2025 | 78.71 | 80.42 | 78.48 | 80.32 | 79.62 | 2.65% | 3,413,522 |
| Aug 12, 2025 | 77.75 | 78.30 | 77.09 | 78.25 | 77.57 | 0.88% | 2,132,196 |
| Aug 11, 2025 | 77.40 | 78.00 | 77.28 | 77.57 | 76.90 | 0.10% | 1,737,814 |
| Aug 8, 2025 | 77.59 | 78.28 | 77.05 | 77.49 | 76.82 | 0.18% | 2,116,589 |
| Aug 7, 2025 | 77.32 | 77.50 | 76.30 | 77.35 | 76.68 | 0.39% | 1,938,418 |
| Aug 6, 2025 | 77.32 | 77.59 | 76.64 | 77.05 | 76.38 | 0.10% | 1,559,223 |
| Aug 5, 2025 | 76.95 | 77.47 | 75.80 | 76.97 | 76.30 | 0.10% | 2,205,093 |