Hasbro, Inc. (HAS)
NASDAQ: HAS · Real-Time Price · USD
81.85
+2.44 (3.07%)
At close: Aug 22, 2025, 4:00 PM
81.09
-0.76 (-0.93%)
After-hours: Aug 22, 2025, 7:55 PM EDT
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 79.67 | 82.05 | 79.67 | 81.85 | 81.85 | 3.07% | 1,159,319 |
| 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 |
| Aug 4, 2025 | 75.23 | 77.02 | 74.88 | 76.89 | 76.22 | 3.03% | 2,332,941 |
| Aug 1, 2025 | 74.66 | 75.43 | 74.05 | 74.63 | 73.98 | -0.71% | 2,129,310 |
| Jul 31, 2025 | 75.59 | 75.82 | 74.69 | 75.16 | 74.51 | -1.11% | 2,203,195 |
| Jul 30, 2025 | 76.40 | 76.63 | 75.31 | 76.00 | 75.34 | -0.39% | 1,733,172 |
| Jul 29, 2025 | 76.45 | 77.42 | 75.54 | 76.30 | 75.64 | - | 2,845,799 |
| Jul 28, 2025 | 75.72 | 76.45 | 74.66 | 76.30 | 75.64 | 1.76% | 3,564,955 |
| Jul 25, 2025 | 75.84 | 76.12 | 73.86 | 74.98 | 74.33 | -0.09% | 2,542,291 |
| Jul 24, 2025 | 76.48 | 77.52 | 74.86 | 75.05 | 74.40 | -2.33% | 3,894,040 |
| Jul 23, 2025 | 77.50 | 77.90 | 74.09 | 76.84 | 76.17 | -0.94% | 5,352,994 |
| Jul 22, 2025 | 77.92 | 78.82 | 77.37 | 77.57 | 76.90 | -0.13% | 4,109,001 |
| Jul 21, 2025 | 77.90 | 78.00 | 76.84 | 77.67 | 76.99 | -0.18% | 2,351,600 |
| Jul 18, 2025 | 77.31 | 77.88 | 76.42 | 77.81 | 77.13 | 0.80% | 1,836,706 |
| Jul 17, 2025 | 76.12 | 77.93 | 76.05 | 77.19 | 76.52 | 1.67% | 1,990,297 |
| Jul 16, 2025 | 75.36 | 75.98 | 74.60 | 75.92 | 75.26 | 1.44% | 1,491,591 |
| Jul 15, 2025 | 76.12 | 76.14 | 74.52 | 74.84 | 74.19 | -1.25% | 1,627,268 |
| Jul 14, 2025 | 75.30 | 76.33 | 74.81 | 75.79 | 75.13 | 0.56% | 1,719,660 |
| Jul 11, 2025 | 76.78 | 76.78 | 75.11 | 75.37 | 74.71 | -2.24% | 1,738,585 |
| Jul 10, 2025 | 76.91 | 77.83 | 76.45 | 77.10 | 76.43 | 0.55% | 1,833,800 |
| Jul 9, 2025 | 76.83 | 77.00 | 75.50 | 76.68 | 76.01 | 0.22% | 2,117,353 |
| Jul 8, 2025 | 76.57 | 77.17 | 75.72 | 76.51 | 75.84 | -0.05% | 4,796,185 |
| Jul 7, 2025 | 77.25 | 77.94 | 75.91 | 76.55 | 75.88 | -1.40% | 1,969,905 |
| Jul 3, 2025 | 78.09 | 78.38 | 77.27 | 77.64 | 76.96 | -0.74% | 1,692,972 |
| Jul 2, 2025 | 76.68 | 78.27 | 75.49 | 78.22 | 77.54 | 1.60% | 2,185,522 |
| Jul 1, 2025 | 75.12 | 78.83 | 74.95 | 76.99 | 76.32 | 4.29% | 5,231,247 |
| Jun 30, 2025 | 73.16 | 73.97 | 72.23 | 73.82 | 73.18 | 0.94% | 2,266,463 |
| Jun 27, 2025 | 72.80 | 73.46 | 72.31 | 73.13 | 72.49 | 1.13% | 4,666,903 |
| Jun 26, 2025 | 71.69 | 72.56 | 71.37 | 72.31 | 71.68 | 0.88% | 1,247,363 |
| Jun 25, 2025 | 72.44 | 72.66 | 71.22 | 71.68 | 71.06 | -1.24% | 1,742,678 |
| Jun 24, 2025 | 70.93 | 73.02 | 70.76 | 72.58 | 71.95 | 2.80% | 3,272,651 |
| Jun 23, 2025 | 68.32 | 70.84 | 68.20 | 70.60 | 69.99 | 2.87% | 2,581,836 |
| Jun 20, 2025 | 68.36 | 68.85 | 67.89 | 68.63 | 68.03 | 1.03% | 2,353,232 |
| Jun 18, 2025 | 67.29 | 68.52 | 67.11 | 67.93 | 67.34 | 0.64% | 1,993,274 |
| Jun 17, 2025 | 69.16 | 69.53 | 67.45 | 67.50 | 66.91 | -3.25% | 2,892,563 |
| Jun 16, 2025 | 68.66 | 69.80 | 67.82 | 69.77 | 69.16 | 2.89% | 1,985,123 |
| Jun 13, 2025 | 68.92 | 69.45 | 67.43 | 67.81 | 67.22 | -2.43% | 1,689,618 |
| Jun 12, 2025 | 68.96 | 69.71 | 68.42 | 69.50 | 68.90 | 0.67% | 2,199,924 |