Hasbro, Inc. (HAS)
NASDAQ: HAS · Real-Time Price · USD
75.37
-1.73 (-2.24%)
At close: Jul 11, 2025, 4:00 PM
76.54
+1.17 (1.55%)
After-hours: Jul 11, 2025, 4:51 PM EDT

Hasbro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 76.78 76.78 75.40 75.87 - -1.60% 646,141
Jul 10, 2025 76.91 77.83 76.45 77.10 77.10 0.55% 1,833,800
Jul 9, 2025 76.83 77.00 75.50 76.68 76.68 0.22% 2,117,353
Jul 8, 2025 76.57 77.17 75.72 76.51 76.51 -0.05% 4,796,185
Jul 7, 2025 77.25 77.94 75.91 76.55 76.55 -1.40% 1,969,905
Jul 3, 2025 78.09 78.38 77.27 77.64 77.64 -0.74% 1,692,972
Jul 2, 2025 76.68 78.27 75.49 78.22 78.22 1.60% 2,185,522
Jul 1, 2025 75.12 78.83 74.95 76.99 76.99 4.29% 5,231,247
Jun 30, 2025 73.16 73.97 72.23 73.82 73.82 0.94% 2,266,463
Jun 27, 2025 72.80 73.46 72.31 73.13 73.13 1.13% 4,666,903
Jun 26, 2025 71.69 72.56 71.37 72.31 72.31 0.88% 1,247,363
Jun 25, 2025 72.44 72.66 71.22 71.68 71.68 -1.24% 1,742,678
Jun 24, 2025 70.93 73.02 70.76 72.58 72.58 2.80% 3,272,651
Jun 23, 2025 68.32 70.84 68.20 70.60 70.60 2.87% 2,581,836
Jun 20, 2025 68.36 68.85 67.89 68.63 68.63 1.03% 2,353,232
Jun 18, 2025 67.29 68.52 67.11 67.93 67.93 0.64% 1,993,274
Jun 17, 2025 69.16 69.53 67.45 67.50 67.50 -3.25% 2,892,563
Jun 16, 2025 68.66 69.80 67.82 69.77 69.77 2.89% 1,985,123
Jun 13, 2025 68.92 69.45 67.43 67.81 67.81 -2.43% 1,689,618
Jun 12, 2025 68.96 69.71 68.42 69.50 69.50 0.67% 2,199,924
Jun 11, 2025 69.25 69.55 68.73 69.04 69.04 0.28% 2,498,662
Jun 10, 2025 67.70 69.00 67.70 68.85 68.85 1.89% 1,883,563
Jun 9, 2025 66.53 67.85 66.30 67.57 67.57 1.88% 1,677,480
Jun 6, 2025 65.43 66.70 65.43 66.32 66.32 1.75% 1,238,750
Jun 5, 2025 65.18 66.16 65.06 65.18 65.18 -0.38% 1,445,392
Jun 4, 2025 65.66 66.00 64.91 65.43 65.43 -0.38% 1,470,283
Jun 3, 2025 65.45 66.01 64.85 65.68 65.68 0.20% 1,113,855
Jun 2, 2025 66.55 66.55 65.43 65.55 65.55 -1.74% 1,940,597
May 30, 2025 66.75 67.20 66.00 66.71 66.71 -0.13% 2,145,397
May 29, 2025 67.05 67.61 66.07 66.80 66.80 0.78% 2,442,120
May 28, 2025 67.38 67.72 66.15 66.28 66.28 -1.63% 1,182,453
May 27, 2025 66.48 67.44 66.12 67.38 67.38 2.35% 1,317,031
May 23, 2025 64.74 66.14 64.74 65.83 65.83 -0.86% 1,341,009
May 22, 2025 66.16 66.66 65.86 66.40 66.40 0.18% 1,128,896
May 21, 2025 67.32 67.76 66.25 66.28 66.28 -3.04% 1,626,822
May 20, 2025 68.08 68.88 68.08 68.36 67.65 0.26% 1,905,902
May 19, 2025 66.66 68.32 66.57 68.18 67.47 1.44% 3,027,328
May 16, 2025 66.47 67.26 66.22 67.21 66.51 1.11% 1,522,656
May 15, 2025 65.26 66.52 64.87 66.47 65.78 1.93% 2,150,213
May 14, 2025 65.58 65.78 64.82 65.21 64.53 -0.94% 2,603,360
May 13, 2025 65.67 66.59 65.15 65.83 65.14 0.41% 2,330,217
May 12, 2025 64.02 66.07 64.00 65.56 64.88 6.57% 4,201,301
May 9, 2025 61.82 62.70 61.45 61.52 60.88 -0.42% 1,335,198
May 8, 2025 61.82 62.82 61.19 61.78 61.13 0.57% 2,613,450
May 7, 2025 61.41 61.67 60.64 61.43 60.79 0.84% 1,636,865
May 6, 2025 61.03 61.66 60.56 60.92 60.28 -0.44% 1,532,504
May 5, 2025 61.29 61.96 60.33 61.19 60.55 -0.91% 1,481,147
May 2, 2025 61.69 62.76 61.05 61.75 61.11 1.71% 2,499,307
May 1, 2025 61.71 62.06 60.67 60.71 60.08 -1.92% 1,715,083
Apr 30, 2025 61.01 62.03 60.04 61.90 61.25 0.54% 2,265,576