Hasbro, Inc. (HAS)
NASDAQ: HAS · Real-Time Price · USD
78.15
+1.58 (2.06%)
At close: Nov 10, 2025, 4:00 PM EST
78.55
+0.40 (0.51%)
After-hours: Nov 10, 2025, 7:52 PM EST
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 77.15 | 78.37 | 76.61 | 78.15 | 78.15 | 2.06% | 2,082,734 |
| Nov 7, 2025 | 76.66 | 77.19 | 76.09 | 76.57 | 76.57 | -0.05% | 1,736,413 |
| Nov 6, 2025 | 76.98 | 78.00 | 76.15 | 76.61 | 76.61 | -0.34% | 1,629,601 |
| Nov 5, 2025 | 76.05 | 77.97 | 74.81 | 76.87 | 76.87 | 1.17% | 2,872,674 |
| Nov 4, 2025 | 75.46 | 76.71 | 75.38 | 75.98 | 75.98 | 0.17% | 1,482,615 |
| Nov 3, 2025 | 75.98 | 76.31 | 75.08 | 75.85 | 75.85 | -0.60% | 1,601,610 |
| Oct 31, 2025 | 76.16 | 77.19 | 75.82 | 76.31 | 76.31 | -0.31% | 2,213,989 |
| Oct 30, 2025 | 77.65 | 78.43 | 76.41 | 76.55 | 76.55 | -1.81% | 2,132,292 |
| Oct 29, 2025 | 77.65 | 78.98 | 77.06 | 77.96 | 77.96 | 0.03% | 2,402,704 |
| Oct 28, 2025 | 77.77 | 78.29 | 77.05 | 77.94 | 77.94 | -0.19% | 1,484,249 |
| Oct 27, 2025 | 77.53 | 78.39 | 77.18 | 78.09 | 78.09 | 1.81% | 2,157,013 |
| Oct 24, 2025 | 78.66 | 80.04 | 76.10 | 76.70 | 76.70 | -1.59% | 4,426,957 |
| Oct 23, 2025 | 71.00 | 78.38 | 69.50 | 77.94 | 77.94 | 3.70% | 4,580,253 |
| Oct 22, 2025 | 74.23 | 75.84 | 73.84 | 75.16 | 75.16 | 0.44% | 2,165,801 |
| Oct 21, 2025 | 74.51 | 75.56 | 74.07 | 74.83 | 74.83 | 0.05% | 1,633,452 |
| Oct 20, 2025 | 75.00 | 75.25 | 74.27 | 74.79 | 74.79 | -0.03% | 1,211,820 |
| Oct 17, 2025 | 74.27 | 74.90 | 73.95 | 74.81 | 74.81 | 0.55% | 1,303,693 |
| Oct 16, 2025 | 74.40 | 74.54 | 73.16 | 74.40 | 74.40 | 0.36% | 1,239,486 |
| Oct 15, 2025 | 73.69 | 74.39 | 73.30 | 74.13 | 74.13 | 1.35% | 1,170,008 |
| Oct 14, 2025 | 71.88 | 73.56 | 71.25 | 73.14 | 73.14 | 1.01% | 1,359,482 |
| 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 |