Hasbro, Inc. (HAS)
NASDAQ: HAS · Real-Time Price · USD
81.10
-0.75 (-0.92%)
Dec 5, 2025, 4:00 PM EST - Market closed
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.77 | 82.42 | 80.93 | 81.10 | 81.10 | -0.92% | 1,095,339 |
| Dec 4, 2025 | 82.38 | 82.54 | 81.27 | 81.85 | 81.85 | -0.75% | 1,037,169 |
| Dec 3, 2025 | 81.74 | 83.38 | 81.72 | 82.47 | 82.47 | 1.00% | 939,571 |
| Dec 2, 2025 | 82.70 | 82.83 | 81.24 | 81.65 | 81.65 | -1.26% | 1,219,956 |
| 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 |
| Sep 19, 2025 | 74.65 | 74.74 | 72.97 | 74.15 | 73.47 | -0.97% | 2,278,661 |
| Sep 18, 2025 | 74.44 | 75.18 | 73.77 | 74.88 | 74.19 | 1.30% | 1,317,944 |
| Sep 17, 2025 | 75.10 | 75.85 | 73.74 | 73.92 | 73.24 | -1.03% | 1,589,251 |
| Sep 16, 2025 | 76.16 | 76.35 | 74.10 | 74.69 | 74.00 | -1.72% | 2,033,645 |
| Sep 15, 2025 | 78.61 | 78.61 | 75.96 | 76.00 | 75.30 | -3.04% | 2,104,205 |
| Sep 12, 2025 | 79.50 | 79.85 | 78.36 | 78.38 | 77.66 | -1.96% | 1,147,549 |
| Sep 11, 2025 | 77.71 | 80.11 | 77.71 | 79.95 | 79.21 | 2.95% | 2,008,622 |
| Sep 10, 2025 | 78.36 | 78.56 | 77.13 | 77.66 | 76.95 | -1.25% | 1,183,930 |
| Sep 9, 2025 | 79.16 | 79.16 | 78.12 | 78.64 | 77.92 | -0.91% | 1,143,838 |
| Sep 8, 2025 | 79.79 | 79.79 | 78.40 | 79.36 | 78.63 | -0.46% | 1,444,802 |
| Sep 5, 2025 | 80.62 | 81.28 | 79.29 | 79.73 | 79.00 | -0.83% | 1,362,077 |
| Sep 4, 2025 | 79.37 | 80.44 | 78.78 | 80.40 | 79.66 | 1.73% | 1,226,467 |
| Sep 3, 2025 | 79.67 | 80.50 | 78.98 | 79.03 | 78.30 | -0.90% | 1,606,369 |
| Sep 2, 2025 | 79.90 | 80.60 | 79.19 | 79.75 | 79.01 | -1.76% | 1,598,036 |
| Aug 29, 2025 | 81.47 | 82.01 | 80.57 | 81.17 | 80.42 | -0.53% | 991,070 |
| Aug 28, 2025 | 81.56 | 81.72 | 80.86 | 81.60 | 80.85 | 0.05% | 1,119,685 |
| Aug 27, 2025 | 81.53 | 82.19 | 81.20 | 81.56 | 80.81 | -0.05% | 1,021,232 |
| Aug 26, 2025 | 81.09 | 81.84 | 80.74 | 81.60 | 80.85 | 0.67% | 2,283,230 |
| Aug 25, 2025 | 81.43 | 81.69 | 80.88 | 81.06 | 80.31 | -0.97% | 857,930 |
| Aug 22, 2025 | 79.67 | 82.05 | 79.67 | 81.85 | 81.10 | 3.07% | 1,159,968 |
| Aug 21, 2025 | 79.18 | 79.60 | 78.50 | 79.41 | 78.68 | -0.35% | 1,001,417 |
| Aug 20, 2025 | 79.42 | 80.13 | 79.16 | 79.69 | 78.96 | -0.45% | 1,201,744 |
| Aug 19, 2025 | 81.56 | 81.97 | 79.90 | 80.05 | 78.62 | -1.79% | 1,450,438 |
| Aug 18, 2025 | 81.14 | 81.83 | 80.92 | 81.51 | 80.05 | 0.46% | 1,351,846 |
| Aug 15, 2025 | 80.93 | 81.31 | 80.13 | 81.14 | 79.69 | 0.73% | 1,499,049 |
| Aug 14, 2025 | 79.52 | 80.83 | 79.08 | 80.55 | 79.11 | 0.29% | 1,944,898 |
| Aug 13, 2025 | 78.71 | 80.42 | 78.48 | 80.32 | 78.89 | 2.65% | 3,413,522 |
| Aug 12, 2025 | 77.75 | 78.30 | 77.09 | 78.25 | 76.85 | 0.88% | 2,132,196 |
| Aug 11, 2025 | 77.40 | 78.00 | 77.28 | 77.57 | 76.18 | 0.10% | 1,737,814 |
| Aug 8, 2025 | 77.59 | 78.28 | 77.05 | 77.49 | 76.11 | 0.18% | 2,116,589 |
| Aug 7, 2025 | 77.32 | 77.50 | 76.30 | 77.35 | 75.97 | 0.39% | 1,938,418 |
| Aug 6, 2025 | 77.32 | 77.59 | 76.64 | 77.05 | 75.67 | 0.10% | 1,559,223 |
| Aug 5, 2025 | 76.95 | 77.47 | 75.80 | 76.97 | 75.60 | 0.10% | 2,205,093 |
| Aug 4, 2025 | 75.23 | 77.02 | 74.88 | 76.89 | 75.52 | 3.03% | 2,332,941 |
| Aug 1, 2025 | 74.66 | 75.43 | 74.05 | 74.63 | 73.30 | -0.71% | 2,129,310 |
| Jul 31, 2025 | 75.59 | 75.82 | 74.69 | 75.16 | 73.82 | -1.11% | 2,203,195 |
| Jul 30, 2025 | 76.40 | 76.63 | 75.31 | 76.00 | 74.64 | -0.39% | 1,733,172 |
| Jul 29, 2025 | 76.45 | 77.42 | 75.54 | 76.30 | 74.94 | - | 2,845,799 |
| Jul 28, 2025 | 75.72 | 76.45 | 74.66 | 76.30 | 74.94 | 1.76% | 3,564,955 |
| Jul 25, 2025 | 75.84 | 76.12 | 73.86 | 74.98 | 73.64 | -0.09% | 2,542,291 |
| Jul 24, 2025 | 76.48 | 77.52 | 74.86 | 75.05 | 73.71 | -2.33% | 3,894,040 |
| Jul 23, 2025 | 77.50 | 77.90 | 74.09 | 76.84 | 75.47 | -0.94% | 5,352,994 |
| Jul 22, 2025 | 77.92 | 78.82 | 77.37 | 77.57 | 76.18 | -0.13% | 4,109,001 |
| Jul 21, 2025 | 77.90 | 78.00 | 76.84 | 77.67 | 76.28 | -0.18% | 2,351,600 |
| Jul 18, 2025 | 77.31 | 77.88 | 76.42 | 77.81 | 76.42 | 0.80% | 1,836,706 |
| Jul 17, 2025 | 76.12 | 77.93 | 76.05 | 77.19 | 75.81 | 1.67% | 1,990,297 |