NASDAQ : HAS
Hasbro, Inc. — Price history
Consumer Discretionary · Leisure · United States
Last price 119.57 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 16.86B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hasbro, Inc. (HAS) closed at 118.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 119.4 | 120.15 | 118.18 | 118.36 | 1,968,487 | -0.61% |
| 2026-10-30 | 120.1 | 120.42 | 118.16 | 119.09 | 1,921,808 | -0.40% |
| 2026-10-29 | 119.44 | 120.945 | 117.14 | 119.57 | 2,101,958 | +0.75% |
| 2026-10-28 | 118.31 | 121.04 | 117.64 | 118.68 | 3,919,128 | +0.30% |
| 2026-10-27 | 117.93 | 119.32 | 117.1 | 118.33 | 2,350,600 | +0.31% |
| 2026-10-26 | 118.27 | 119 | 116.571 | 117.96 | 2,916,555 | +0.44% |
| 2026-10-23 | 116.505 | 117.77 | 115.22 | 117.44 | 2,767,347 | +0.18% |
| 2026-10-22 | 113.93 | 117.25 | 112.76 | 117.23 | 3,430,346 | +2.83% |
| 2026-10-21 | 110.27 | 114.05 | 109.6 | 114 | 5,179,766 | +4.09% |
| 2026-10-20 | 102.4 | 109.81 | 101.4 | 109.52 | 8,011,312 | +11.20% |
| 2026-10-19 | 98.76 | 100.05 | 97.45 | 98.49 | 3,690,164 | -0.27% |
| 2026-10-16 | 98.53 | 99.95 | 97.45 | 98.76 | 1,810,706 | +0.36% |
| 2026-10-15 | 96.58 | 100.05 | 96.58 | 98.41 | 2,390,203 | +3.09% |
| 2026-10-14 | 95.23 | 95.47 | 93.2 | 95.46 | 1,300,300 | -0.50% |
| 2026-10-13 | 95.895 | 96.38 | 94.44 | 95.94 | 1,762,158 | +1.28% |
| 2026-10-12 | 93.27 | 94.96 | 93.16 | 94.73 | 1,245,057 | +1.51% |
| 2026-10-09 | 92.63 | 94.4 | 92.16 | 93.32 | 1,138,614 | +0.89% |
| 2026-10-08 | 90.68 | 92.72 | 90.68 | 92.5 | 1,207,779 | +1.93% |
| 2026-10-07 | 90.63 | 92.23 | 90.03 | 90.75 | 1,356,789 | -0.31% |
| 2026-10-06 | 92.38 | 92.94 | 90.545 | 91.03 | 1,708,141 | -1.46% |
| 2026-10-05 | 89.65 | 92.43 | 89.65 | 92.38 | 2,127,018 | +3.17% |
| 2026-10-02 | 90.095 | 90.845 | 89.33 | 89.54 | 1,819,534 | -0.49% |
| 2026-10-01 | 87.68 | 91.62 | 86.85 | 89.98 | 3,380,515 | +2.62% |
| 2026-09-30 | 88.26 | 89.29 | 87.6 | 87.68 | 1,291,044 | -0.66% |
| 2026-09-29 | 89.75 | 90.09 | 87.57 | 88.26 | 1,766,534 | -1.33% |
| 2026-09-28 | 87.56 | 90.6 | 87.34 | 89.45 | 1,821,813 | +1.54% |
| 2026-09-25 | 87.1 | 88.3 | 86.57 | 88.09 | 1,562,021 | +1.47% |
| 2026-09-24 | 86.73 | 87.67 | 85.37 | 86.81 | 1,692,920 | +0.34% |
| 2026-09-23 | 86.32 | 86.84 | 85.4 | 86.52 | 1,985,689 | -0.45% |
| 2026-09-22 | 89.03 | 89.66 | 86.9 | 86.91 | 2,639,177 | -0.92% |
| 2026-09-21 | 87.26 | 88.39 | 86.35 | 87.72 | 1,459,392 | +0.17% |
| 2026-09-18 | 88.76 | 88.8 | 87.02 | 87.57 | 3,855,249 | -1.34% |
| 2026-09-17 | 90.74 | 90.74 | 88.74 | 88.76 | 1,108,964 | -0.60% |
| 2026-09-16 | 90.38 | 91.59 | 88.865 | 89.3 | 1,388,840 | -1.01% |
| 2026-09-15 | 90.76 | 91.02 | 89.22 | 90.21 | 1,532,948 | -0.61% |
| 2026-09-14 | 91.47 | 92.51 | 90.74 | 90.76 | 952,705 | -0.85% |
| 2026-09-11 | 91.66 | 93.025 | 91.39 | 91.54 | 1,071,419 | +1.53% |
| 2026-09-10 | 88.7 | 90.2 | 87.72 | 90.16 | 1,490,926 | +1.34% |
| 2026-09-09 | 89.68 | 90.47 | 88.87 | 88.97 | 1,142,254 | -1.48% |
| 2026-09-08 | 91.915 | 92.08 | 89.21 | 90.31 | 2,168,263 | -2.40% |
| 2026-09-04 | 92.15 | 93.355 | 91.01 | 92.53 | 1,259,393 | -0.51% |
| 2026-09-03 | 94.01 | 94.19 | 92.32 | 93 | 1,381,571 | -0.53% |
| 2026-09-02 | 93.43 | 94.215 | 92.63 | 93.5 | 1,221,031 | +0.32% |
| 2026-09-01 | 93.41 | 94.745 | 92.98 | 93.2 | 1,295,507 | -0.96% |
| 2026-08-31 | 93.94 | 94.58 | 93.25 | 94.1 | 1,344,169 | -0.14% |
| 2026-08-28 | 94.94 | 95.49 | 94.155 | 94.23 | 901,044 | +0.05% |
| 2026-08-27 | 95.68 | 95.79 | 93.99 | 94.18 | 927,943 | -2.19% |
| 2026-08-26 | 97.22 | 98.2 | 95.67 | 96.29 | 1,393,150 | -0.47% |
| 2026-08-25 | 94.87 | 97.2 | 94.46 | 96.74 | 1,463,434 | +1.39% |
| 2026-08-24 | 93.54 | 95.78 | 93.505 | 95.41 | 1,738,914 | +2.00% |
| 2026-08-21 | 94.15 | 94.46 | 93.3 | 93.54 | 1,977,498 | -0.02% |
| 2026-08-20 | 92.31 | 94.38 | 92.01 | 93.56 | 1,474,550 | +0.25% |
| 2026-08-19 | 93.68 | 94.95 | 93.03 | 93.33 | 1,127,570 | +0.04% |
| 2026-08-18 | 95.8 | 96.075 | 93.902 | 93.99 | 1,370,627 | -1.12% |
| 2026-08-17 | 96.16 | 96.705 | 94.81 | 95.05 | 1,235,183 | -1.71% |
| 2026-08-14 | 97.1 | 98.07 | 96.23 | 96.7 | 1,268,794 | +0.00% |
| 2026-08-13 | 95.75 | 96.98 | 94.35 | 96.7 | 1,053,900 | +1.91% |
| 2026-08-12 | 96.86 | 96.89 | 94.52 | 94.89 | 2,200,857 | -2.22% |
| 2026-08-11 | 94.5 | 97.89 | 94.27 | 97.04 | 2,123,539 | +2.70% |
| 2026-08-10 | 92.9 | 94.605 | 92.66 | 94.49 | 2,124,154 | +1.04% |
| 2026-08-07 | 92.26 | 93.853 | 91.67 | 93.52 | 1,028,368 | +2.00% |
| 2026-08-06 | 92.14 | 92.67 | 90.56 | 91.69 | 1,697,006 | +0.58% |
| 2026-08-05 | 91.95 | 92.84 | 90.735 | 91.16 | 1,089,875 | -0.38% |
| 2026-08-04 | 90.58 | 91.87 | 89.1 | 91.51 | 2,409,563 | +0.04% |
| 2026-08-03 | 94.23 | 95.125 | 91.37 | 91.47 | 1,884,380 | -2.63% |
| 2026-07-31 | 94.97 | 95.35 | 93.675 | 93.94 | 2,808,826 | -0.62% |
| 2026-07-30 | 94.49 | 95.22 | 93.044 | 94.53 | 1,263,539 | -0.67% |
| 2026-07-29 | 95.64 | 97 | 95.07 | 95.17 | 2,000,788 | -1.21% |
| 2026-07-28 | 92 | 96.44 | 91.4 | 96.34 | 4,063,189 | +6.32% |
| 2026-07-27 | 90.025 | 90.715 | 88.791 | 90.61 | 1,494,062 | +2.05% |
| 2026-07-24 | 87.43 | 89 | 87.25 | 88.79 | 1,675,861 | +1.65% |
| 2026-07-23 | 88.09 | 88.73 | 86.7 | 87.35 | 2,512,245 | -1.90% |
| 2026-07-22 | 88.92 | 89.99 | 87.78 | 89.04 | 2,875,063 | +0.29% |
| 2026-07-21 | 84.51 | 93.05 | 83.91 | 88.78 | 8,055,597 | +8.81% |
| 2026-07-20 | 82.745 | 83.395 | 81 | 81.59 | 5,458,432 | +0.05% |
| 2026-07-17 | 81.92 | 81.92 | 80.49 | 81.55 | 1,710,788 | -0.66% |
| 2026-07-16 | 80.8 | 82.25 | 80.8 | 82.09 | 1,794,149 | +1.96% |
| 2026-07-15 | 79.2 | 80.939 | 78.93 | 80.51 | 1,943,818 | +2.67% |
| 2026-07-14 | 79.56 | 80.05 | 77.885 | 78.42 | 1,495,376 | -1.40% |
| 2026-07-13 | 79.21 | 81.26 | 79.21 | 79.53 | 1,505,790 | +0.72% |
| 2026-07-10 | 77.39 | 79.47 | 77.181 | 78.96 | 1,656,477 | +2.03% |
| 2026-07-09 | 76.76 | 77.91 | 76.1 | 77.39 | 1,642,744 | +2.02% |
| 2026-07-08 | 76.41 | 76.41 | 75.19 | 75.86 | 1,887,212 | -1.13% |
| 2026-07-07 | 78.1 | 78.64 | 76.3 | 76.73 | 2,096,277 | -1.60% |
| 2026-07-06 | 80.29 | 80.34 | 77.63 | 77.98 | 2,782,495 | -2.71% |
| 2026-07-02 | 81.71 | 82.48 | 79.73 | 80.15 | 2,882,549 | -1.61% |
| 2026-07-01 | 83.18 | 83.18 | 81.345 | 81.46 | 1,519,512 | -1.37% |
| 2026-06-30 | 84 | 84.65 | 82.21 | 82.59 | 2,104,190 | -2.19% |
| 2026-06-29 | 85.08 | 85.9 | 84.2 | 84.44 | 1,407,054 | -1.04% |
| 2026-06-26 | 84.93 | 86.25 | 84.405 | 85.33 | 2,659,148 | +0.53% |
| 2026-06-25 | 83.83 | 84.92 | 83.45 | 84.88 | 1,517,287 | +1.92% |
| 2026-06-24 | 83.07 | 84.64 | 82.44 | 83.28 | 1,626,133 | +0.49% |
| 2026-06-23 | 84.06 | 84.36 | 82.4 | 82.87 | 2,056,231 | -1.80% |
| 2026-06-22 | 84.92 | 85 | 83.76 | 84.39 | 1,599,584 | -0.41% |
| 2026-06-18 | 85.37 | 86.585 | 84.3 | 84.74 | 5,902,113 | +1.52% |
| 2026-06-17 | 84.55 | 85.7 | 82.935 | 83.47 | 1,682,722 | -1.75% |
| 2026-06-16 | 85.07 | 86.67 | 84.8 | 84.96 | 1,547,143 | -0.04% |
| 2026-06-15 | 84.76 | 86.03 | 84.155 | 84.99 | 1,874,922 | +1.30% |
| 2026-06-12 | 84.2 | 84.745 | 83.365 | 83.9 | 1,046,523 | +0.16% |
| 2026-06-11 | 82.9 | 84.19 | 82.16 | 83.77 | 1,662,626 | +1.80% |
| 2026-06-10 | 83.79 | 84.2 | 82.16 | 82.29 | 1,672,891 | -2.34% |
| 2026-06-09 | 83.54 | 84.62 | 83.04 | 84.26 | 1,441,774 | +0.86% |
| 2026-06-08 | 84.6 | 84.79 | 83.28 | 83.54 | 1,343,022 | -0.76% |
| 2026-06-05 | 84.36 | 84.98 | 83.8 | 84.18 | 1,510,752 | -0.34% |
| 2026-06-04 | 85 | 85.44 | 83.69 | 84.47 | 2,497,416 | +0.40% |
| 2026-06-03 | 84.35 | 85.394 | 83.925 | 84.13 | 1,644,358 | +0.30% |
| 2026-06-02 | 85.61 | 85.94 | 83.14 | 83.88 | 1,744,381 | -1.40% |
| 2026-06-01 | 84.63 | 85.16 | 82.62 | 85.07 | 2,403,502 | -0.47% |
| 2026-05-29 | 86 | 87.135 | 85.83 | 86.17 | 2,002,934 | -0.24% |
| 2026-05-28 | 88.04 | 88.05 | 85.905 | 86.38 | 2,515,636 | -1.83% |
| 2026-05-27 | 88.86 | 89.79 | 87.81 | 87.99 | 2,424,793 | +0.00% |
| 2026-05-26 | 88.52 | 89.97 | 87.5 | 87.99 | 2,027,509 | -0.12% |
| 2026-05-22 | 90.08 | 90.36 | 87.85 | 88.1 | 2,234,962 | -2.20% |
| 2026-05-21 | 88.425 | 91.08 | 87 | 90.08 | 2,503,431 | +1.67% |
| 2026-05-20 | 89.01 | 92.21 | 87.135 | 88.6 | 5,639,801 | -8.83% |
| 2026-05-19 | 93.72 | 97.46 | 92.11 | 97.18 | 3,036,797 | +3.69% |
| 2026-05-18 | 95.9 | 96.71 | 93.38 | 93.72 | 2,119,705 | -1.61% |
| 2026-05-15 | 95.65 | 96.351 | 93.905 | 95.25 | 1,577,133 | -0.42% |
| 2026-05-14 | 97.48 | 97.48 | 95.17 | 95.65 | 2,665,513 | +1.74% |
| 2026-05-13 | 94.78 | 95.41 | 93.48 | 94.01 | 1,243,128 | -0.52% |