Hasbro, Inc. (HAS)
NASDAQ: HAS · Real-Time Price · USD
82.69
+0.09 (0.11%)
Dec 1, 2025, 4:00 PM EST - Market closed
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 82.15 | 83.45 | 82.00 | 82.69 | 82.69 | 0.11% | 1,625,568 |
| Nov 28, 2025 | 82.59 | 82.90 | 82.50 | 82.60 | 82.60 | -0.08% | 594,370 |
| Nov 26, 2025 | 81.56 | 83.40 | 81.00 | 82.67 | 82.67 | 1.35% | 1,284,425 |
| Nov 25, 2025 | 79.75 | 82.31 | 79.50 | 81.57 | 81.57 | 2.80% | 1,828,628 |
| Nov 24, 2025 | 79.27 | 80.31 | 78.23 | 79.35 | 79.35 | 0.19% | 1,920,846 |
| Nov 21, 2025 | 77.11 | 79.30 | 76.61 | 79.20 | 79.20 | 3.18% | 2,875,884 |
| Nov 20, 2025 | 77.43 | 78.69 | 76.70 | 76.76 | 76.76 | 0.38% | 1,974,365 |
| Nov 19, 2025 | 75.30 | 77.01 | 74.78 | 76.47 | 76.47 | 0.57% | 2,559,425 |
| Nov 18, 2025 | 76.61 | 76.82 | 75.37 | 76.04 | 75.34 | -1.30% | 1,550,238 |
| Nov 17, 2025 | 77.76 | 77.98 | 76.66 | 77.04 | 76.33 | -0.86% | 1,469,226 |
| Nov 14, 2025 | 78.80 | 79.00 | 77.55 | 77.71 | 77.00 | -1.51% | 1,663,971 |
| Nov 13, 2025 | 78.72 | 79.60 | 78.53 | 78.90 | 78.17 | -0.29% | 1,963,539 |
| Nov 12, 2025 | 78.98 | 79.81 | 78.84 | 79.13 | 78.40 | 0.89% | 1,643,420 |
| Nov 11, 2025 | 78.48 | 79.03 | 77.91 | 78.43 | 77.71 | 0.36% | 1,282,306 |
| Nov 10, 2025 | 77.15 | 78.37 | 76.61 | 78.15 | 77.43 | 2.06% | 2,082,734 |
| Nov 7, 2025 | 76.66 | 77.19 | 76.09 | 76.57 | 75.87 | -0.05% | 1,736,413 |
| Nov 6, 2025 | 76.98 | 78.00 | 76.15 | 76.61 | 75.91 | -0.34% | 1,629,601 |
| Nov 5, 2025 | 76.05 | 77.97 | 74.81 | 76.87 | 76.16 | 1.17% | 2,872,712 |
| Nov 4, 2025 | 75.46 | 76.71 | 75.38 | 75.98 | 75.28 | 0.17% | 1,482,615 |
| Nov 3, 2025 | 75.98 | 76.31 | 75.08 | 75.85 | 75.15 | -0.60% | 1,601,610 |
| Oct 31, 2025 | 76.16 | 77.19 | 75.82 | 76.31 | 75.61 | -0.31% | 2,213,989 |
| Oct 30, 2025 | 77.65 | 78.43 | 76.41 | 76.55 | 75.85 | -1.81% | 2,132,292 |
| Oct 29, 2025 | 77.65 | 78.98 | 77.06 | 77.96 | 77.24 | 0.03% | 2,402,704 |
| Oct 28, 2025 | 77.77 | 78.29 | 77.05 | 77.94 | 77.22 | -0.19% | 1,484,249 |
| Oct 27, 2025 | 77.53 | 78.39 | 77.18 | 78.09 | 77.37 | 1.81% | 2,157,013 |
| Oct 24, 2025 | 78.66 | 80.04 | 76.10 | 76.70 | 75.99 | -1.59% | 4,426,957 |
| Oct 23, 2025 | 71.00 | 78.38 | 69.50 | 77.94 | 77.22 | 3.70% | 4,580,253 |
| Oct 22, 2025 | 74.23 | 75.84 | 73.84 | 75.16 | 74.47 | 0.44% | 2,165,801 |
| Oct 21, 2025 | 74.51 | 75.56 | 74.07 | 74.83 | 74.14 | 0.05% | 1,633,452 |
| Oct 20, 2025 | 75.00 | 75.25 | 74.27 | 74.79 | 74.10 | -0.03% | 1,211,820 |
| Oct 17, 2025 | 74.27 | 74.90 | 73.95 | 74.81 | 74.12 | 0.55% | 1,303,693 |
| Oct 16, 2025 | 74.40 | 74.54 | 73.16 | 74.40 | 73.72 | 0.36% | 1,239,486 |
| Oct 15, 2025 | 73.69 | 74.39 | 73.30 | 74.13 | 73.45 | 1.35% | 1,170,008 |
| Oct 14, 2025 | 71.88 | 73.56 | 71.25 | 73.14 | 72.47 | 1.01% | 1,359,482 |
| Oct 13, 2025 | 71.95 | 72.84 | 71.32 | 72.41 | 71.74 | 2.06% | 1,583,730 |
| Oct 10, 2025 | 74.99 | 74.99 | 70.91 | 70.95 | 70.30 | -4.94% | 1,759,921 |
| Oct 9, 2025 | 75.75 | 75.90 | 74.04 | 74.64 | 73.95 | -1.23% | 895,021 |
| Oct 8, 2025 | 74.83 | 76.07 | 74.15 | 75.57 | 74.87 | 0.99% | 1,102,923 |
| Oct 7, 2025 | 74.78 | 75.34 | 74.45 | 74.83 | 74.14 | 0.07% | 1,325,266 |
| Oct 6, 2025 | 75.83 | 76.42 | 74.63 | 74.78 | 74.09 | -1.46% | 1,499,572 |
| Oct 3, 2025 | 75.33 | 76.25 | 75.04 | 75.89 | 75.19 | 0.96% | 1,238,082 |
| Oct 2, 2025 | 75.52 | 75.52 | 73.96 | 75.17 | 74.48 | -0.19% | 1,548,097 |
| Oct 1, 2025 | 75.85 | 76.23 | 74.48 | 75.31 | 74.62 | -0.71% | 4,326,653 |
| Sep 30, 2025 | 76.83 | 77.16 | 75.09 | 75.85 | 75.15 | -1.43% | 1,353,181 |
| Sep 29, 2025 | 76.52 | 77.14 | 75.28 | 76.95 | 76.24 | 1.80% | 2,358,879 |
| Sep 26, 2025 | 74.98 | 75.65 | 74.35 | 75.59 | 74.89 | 1.38% | 1,471,319 |
| Sep 25, 2025 | 75.16 | 75.53 | 74.46 | 74.56 | 73.87 | -0.89% | 1,519,916 |
| Sep 24, 2025 | 74.94 | 75.43 | 74.33 | 75.23 | 74.54 | 0.55% | 1,120,136 |
| Sep 23, 2025 | 74.77 | 75.54 | 74.74 | 74.82 | 74.13 | 0.15% | 1,492,320 |
| Sep 22, 2025 | 74.15 | 75.35 | 73.70 | 74.71 | 74.02 | 0.76% | 1,852,892 |