Hasbro, Inc. (HAS)
NASDAQ: HAS · Real-Time Price · USD
92.56
-2.81 (-2.95%)
Mar 6, 2026, 9:43 AM EST - Market open
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 96.50 | 96.72 | 94.70 | 95.37 | 95.37 | -1.81% | 1,123,466 |
| Mar 4, 2026 | 98.13 | 98.75 | 96.34 | 97.13 | 97.13 | -0.51% | 1,608,600 |
| Mar 3, 2026 | 96.26 | 98.18 | 94.92 | 97.63 | 97.63 | -1.43% | 1,307,725 |
| Mar 2, 2026 | 97.70 | 99.14 | 95.88 | 99.05 | 99.05 | -0.54% | 1,782,956 |
| Feb 27, 2026 | 99.34 | 100.25 | 98.80 | 99.59 | 99.59 | -0.77% | 2,106,191 |
| Feb 26, 2026 | 100.07 | 101.59 | 99.69 | 100.36 | 100.36 | 0.61% | 1,496,240 |
| Feb 25, 2026 | 100.65 | 100.69 | 98.61 | 99.75 | 99.75 | -0.05% | 1,577,580 |
| Feb 24, 2026 | 98.98 | 100.47 | 98.81 | 99.80 | 99.80 | 1.56% | 1,153,490 |
| Feb 23, 2026 | 100.66 | 101.17 | 96.89 | 98.27 | 98.27 | -3.14% | 2,037,091 |
| Feb 20, 2026 | 101.00 | 102.68 | 99.70 | 101.46 | 101.46 | 0.46% | 2,012,096 |
| Feb 19, 2026 | 100.94 | 101.58 | 99.77 | 101.00 | 101.00 | -0.17% | 1,490,178 |
| Feb 18, 2026 | 101.69 | 102.85 | 100.83 | 101.17 | 101.17 | -1.04% | 1,595,368 |
| Feb 17, 2026 | 102.26 | 103.18 | 101.54 | 102.23 | 101.53 | -0.21% | 1,977,172 |
| Feb 13, 2026 | 101.78 | 103.56 | 100.96 | 102.45 | 101.75 | 0.87% | 2,435,284 |
| Feb 12, 2026 | 105.89 | 106.98 | 101.21 | 101.57 | 100.87 | -4.12% | 3,225,911 |
| Feb 11, 2026 | 103.79 | 106.71 | 103.51 | 105.94 | 105.21 | 1.87% | 3,093,922 |
| Feb 10, 2026 | 98.85 | 105.35 | 98.85 | 104.00 | 103.29 | 7.48% | 6,079,375 |
| Feb 9, 2026 | 93.97 | 96.77 | 93.28 | 96.76 | 96.10 | 3.11% | 4,689,060 |
| Feb 6, 2026 | 96.50 | 96.61 | 93.70 | 93.84 | 93.20 | -1.67% | 3,118,689 |
| Feb 5, 2026 | 95.91 | 96.15 | 94.34 | 95.43 | 94.78 | -1.20% | 2,161,942 |
| Feb 4, 2026 | 95.39 | 97.41 | 95.04 | 96.59 | 95.93 | 2.04% | 1,810,660 |
| Feb 3, 2026 | 93.93 | 95.91 | 93.75 | 94.66 | 94.01 | 0.87% | 2,067,827 |
| Feb 2, 2026 | 89.31 | 93.94 | 88.88 | 93.84 | 93.20 | 5.07% | 1,833,935 |
| Jan 30, 2026 | 90.27 | 90.75 | 87.90 | 89.31 | 88.70 | -1.27% | 2,336,971 |
| Jan 29, 2026 | 90.13 | 90.80 | 89.40 | 90.46 | 89.84 | 0.65% | 1,648,989 |
| Jan 28, 2026 | 89.86 | 90.47 | 89.08 | 89.88 | 89.26 | 0.21% | 1,197,705 |
| Jan 27, 2026 | 89.47 | 90.12 | 88.77 | 89.69 | 89.08 | 0.31% | 1,158,373 |
| Jan 26, 2026 | 88.68 | 89.47 | 88.45 | 89.41 | 88.80 | 0.82% | 1,258,808 |
| Jan 23, 2026 | 88.59 | 89.01 | 88.21 | 88.68 | 88.07 | -0.08% | 1,702,432 |
| Jan 22, 2026 | 88.26 | 88.91 | 87.99 | 88.75 | 88.14 | 0.97% | 1,250,995 |
| Jan 21, 2026 | 85.86 | 87.92 | 85.20 | 87.90 | 87.30 | 3.25% | 2,098,804 |
| Jan 20, 2026 | 85.49 | 86.46 | 84.60 | 85.13 | 84.55 | -1.24% | 2,479,912 |
| Jan 16, 2026 | 86.80 | 87.05 | 85.77 | 86.20 | 85.61 | -0.79% | 1,329,187 |
| Jan 15, 2026 | 85.71 | 87.38 | 85.04 | 86.89 | 86.30 | 1.72% | 1,293,586 |
| Jan 14, 2026 | 86.65 | 87.02 | 84.38 | 85.42 | 84.84 | -1.67% | 1,491,346 |
| Jan 13, 2026 | 86.49 | 87.50 | 85.95 | 86.87 | 86.28 | 0.27% | 2,368,025 |
| Jan 12, 2026 | 86.36 | 87.01 | 85.65 | 86.64 | 86.05 | -0.09% | 1,724,206 |
| Jan 9, 2026 | 88.93 | 89.04 | 86.18 | 86.72 | 86.13 | -2.71% | 2,797,715 |
| Jan 8, 2026 | 86.53 | 89.20 | 86.45 | 89.14 | 88.53 | 2.44% | 2,514,076 |
| Jan 7, 2026 | 87.29 | 88.17 | 86.32 | 87.02 | 86.42 | -0.25% | 1,584,467 |
| Jan 6, 2026 | 85.29 | 87.38 | 84.01 | 87.24 | 86.64 | 1.94% | 1,764,065 |
| Jan 5, 2026 | 82.81 | 86.51 | 82.65 | 85.58 | 84.99 | 3.15% | 1,751,091 |
| Jan 2, 2026 | 82.00 | 83.16 | 81.65 | 82.97 | 82.40 | 1.18% | 967,702 |
| Dec 31, 2025 | 82.83 | 82.83 | 81.98 | 82.00 | 81.44 | -0.81% | 924,584 |
| Dec 30, 2025 | 82.83 | 82.91 | 82.38 | 82.67 | 82.10 | -0.19% | 1,724,786 |
| Dec 29, 2025 | 82.38 | 82.98 | 82.33 | 82.83 | 82.26 | 0.33% | 889,423 |
| Dec 26, 2025 | 81.43 | 82.57 | 81.40 | 82.56 | 81.99 | 1.14% | 660,072 |
| Dec 24, 2025 | 81.38 | 81.94 | 81.05 | 81.63 | 81.07 | 0.27% | 349,335 |
| Dec 23, 2025 | 81.79 | 81.99 | 81.00 | 81.41 | 80.85 | -0.18% | 1,094,874 |
| Dec 22, 2025 | 81.98 | 82.15 | 81.30 | 81.56 | 81.00 | -0.51% | 1,050,413 |
| Dec 19, 2025 | 82.03 | 82.47 | 81.50 | 81.98 | 81.42 | -0.06% | 1,771,333 |
| Dec 18, 2025 | 81.71 | 82.51 | 81.57 | 82.03 | 81.47 | 0.84% | 1,851,087 |
| Dec 17, 2025 | 80.27 | 81.78 | 79.48 | 81.35 | 80.79 | 1.17% | 1,599,997 |
| Dec 16, 2025 | 81.14 | 81.74 | 79.70 | 80.41 | 79.86 | -0.85% | 2,412,901 |
| Dec 15, 2025 | 82.36 | 82.36 | 80.90 | 81.10 | 80.54 | -0.55% | 2,553,215 |
| Dec 12, 2025 | 84.00 | 84.92 | 81.13 | 81.55 | 80.99 | -2.87% | 2,240,301 |
| Dec 11, 2025 | 82.08 | 85.15 | 81.86 | 83.96 | 83.39 | 2.19% | 2,651,326 |
| Dec 10, 2025 | 79.86 | 82.42 | 79.68 | 82.16 | 81.60 | 2.88% | 1,442,436 |
| Dec 9, 2025 | 80.79 | 81.06 | 79.42 | 79.86 | 79.31 | -1.57% | 1,438,244 |
| Dec 8, 2025 | 81.52 | 82.78 | 80.42 | 81.13 | 80.57 | 0.04% | 1,556,228 |
| Dec 5, 2025 | 81.77 | 82.42 | 80.93 | 81.10 | 80.54 | -0.92% | 1,097,467 |
| Dec 4, 2025 | 82.38 | 82.54 | 81.27 | 81.85 | 81.29 | -0.75% | 1,037,216 |
| Dec 3, 2025 | 81.74 | 83.38 | 81.72 | 82.47 | 81.91 | 1.00% | 1,355,928 |
| Dec 2, 2025 | 82.70 | 82.83 | 81.24 | 81.65 | 81.09 | -1.26% | 1,234,915 |
| Dec 1, 2025 | 82.15 | 83.45 | 82.00 | 82.69 | 82.12 | 0.11% | 1,625,578 |
| Nov 28, 2025 | 82.59 | 82.90 | 82.50 | 82.60 | 82.03 | -0.08% | 1,023,790 |
| Nov 26, 2025 | 81.56 | 83.40 | 81.00 | 82.67 | 82.10 | 1.35% | 1,711,108 |
| Nov 25, 2025 | 79.75 | 82.31 | 79.50 | 81.57 | 81.01 | 2.80% | 2,749,872 |
| Nov 24, 2025 | 79.27 | 80.31 | 78.23 | 79.35 | 78.81 | 0.19% | 2,080,411 |
| Nov 21, 2025 | 77.11 | 79.30 | 76.61 | 79.20 | 78.66 | 3.18% | 2,961,140 |
| Nov 20, 2025 | 77.43 | 78.69 | 76.70 | 76.76 | 76.23 | 0.38% | 1,974,374 |
| Nov 19, 2025 | 75.30 | 77.01 | 74.78 | 76.47 | 75.95 | 0.57% | 2,559,425 |
| Nov 18, 2025 | 76.61 | 76.82 | 75.37 | 76.04 | 74.82 | -1.30% | 1,550,238 |
| Nov 17, 2025 | 77.76 | 77.98 | 76.66 | 77.04 | 75.81 | -0.86% | 1,469,226 |
| Nov 14, 2025 | 78.80 | 79.00 | 77.55 | 77.71 | 76.47 | -1.51% | 1,663,971 |
| Nov 13, 2025 | 78.72 | 79.60 | 78.53 | 78.90 | 77.64 | -0.29% | 1,963,539 |
| Nov 12, 2025 | 78.98 | 79.81 | 78.84 | 79.13 | 77.86 | 0.89% | 1,643,420 |
| Nov 11, 2025 | 78.48 | 79.03 | 77.91 | 78.43 | 77.18 | 0.36% | 1,282,306 |
| Nov 10, 2025 | 77.15 | 78.37 | 76.61 | 78.15 | 76.90 | 2.06% | 2,082,734 |
| Nov 7, 2025 | 76.66 | 77.19 | 76.09 | 76.57 | 75.35 | -0.05% | 1,736,413 |
| Nov 6, 2025 | 76.98 | 78.00 | 76.15 | 76.61 | 75.39 | -0.34% | 1,629,601 |
| Nov 5, 2025 | 76.05 | 77.97 | 74.81 | 76.87 | 75.64 | 1.17% | 2,872,712 |
| Nov 4, 2025 | 75.46 | 76.71 | 75.38 | 75.98 | 74.77 | 0.17% | 1,482,615 |
| Nov 3, 2025 | 75.98 | 76.31 | 75.08 | 75.85 | 74.64 | -0.60% | 1,601,610 |
| Oct 31, 2025 | 76.16 | 77.19 | 75.82 | 76.31 | 75.09 | -0.31% | 2,213,989 |
| Oct 30, 2025 | 77.65 | 78.43 | 76.41 | 76.55 | 75.33 | -1.81% | 2,132,292 |
| Oct 29, 2025 | 77.65 | 78.98 | 77.06 | 77.96 | 76.71 | 0.03% | 2,402,704 |
| Oct 28, 2025 | 77.77 | 78.29 | 77.05 | 77.94 | 76.69 | -0.19% | 1,484,249 |
| Oct 27, 2025 | 77.53 | 78.39 | 77.18 | 78.09 | 76.84 | 1.81% | 2,157,013 |
| Oct 24, 2025 | 78.66 | 80.04 | 76.10 | 76.70 | 75.47 | -1.59% | 4,426,957 |
| Oct 23, 2025 | 71.00 | 78.38 | 69.50 | 77.94 | 76.69 | 3.70% | 4,580,253 |
| Oct 22, 2025 | 74.23 | 75.84 | 73.84 | 75.16 | 73.96 | 0.44% | 2,165,801 |
| Oct 21, 2025 | 74.51 | 75.56 | 74.07 | 74.83 | 73.63 | 0.05% | 1,633,452 |
| Oct 20, 2025 | 75.00 | 75.25 | 74.27 | 74.79 | 73.59 | -0.03% | 1,211,820 |
| Oct 17, 2025 | 74.27 | 74.90 | 73.95 | 74.81 | 73.61 | 0.55% | 1,303,693 |
| Oct 16, 2025 | 74.40 | 74.54 | 73.16 | 74.40 | 73.21 | 0.36% | 1,239,486 |
| Oct 15, 2025 | 73.69 | 74.39 | 73.30 | 74.13 | 72.94 | 1.35% | 1,170,008 |
| Oct 14, 2025 | 71.88 | 73.56 | 71.25 | 73.14 | 71.97 | 1.01% | 1,359,482 |
| Oct 13, 2025 | 71.95 | 72.84 | 71.32 | 72.41 | 71.25 | 2.06% | 1,583,730 |
| Oct 10, 2025 | 74.99 | 74.99 | 70.91 | 70.95 | 69.82 | -4.94% | 1,759,921 |