HAS
Hasbro Inc (HAS)
NASDAQ
$82.45-$1.95 (-2.30%)
Price as of Jun 23, 2026 4:39 PM EDT
  • $11.9B
    Market Cap
  • 23.55%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    -3.43%
    Low Price$82.29
    High Price$87.99
  • 3 Months
    -6.62%
    Low Price$82.29
    High Price$97.78
  • 1 Year
    +23.55%
    Low Price$70.60
    High Price$105.94
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
84.92
85.00
83.76
84.39
-0.41%
1,599,584
06/18/2026
85.37
86.59
84.30
84.74
+1.52%
5,902,113
06/17/2026
84.55
85.70
82.94
83.47
-1.75%
1,682,722
06/16/2026
85.07
86.67
84.80
84.96
-0.04%
1,547,143
06/15/2026
84.76
86.03
84.16
84.99
+1.30%
1,874,922
06/12/2026
84.20
84.75
83.37
83.90
+0.16%
1,046,523
06/11/2026
82.90
84.19
82.16
83.77
+1.80%
1,662,626
06/10/2026
83.79
84.20
82.16
82.29
-2.34%
1,672,891
06/09/2026
83.54
84.62
83.04
84.26
+0.86%
1,441,774
06/08/2026
84.60
84.79
83.28
83.54
-0.76%
1,343,019
06/05/2026
84.36
84.98
83.80
84.18
-0.34%
1,510,752
06/04/2026
85.00
85.44
83.69
84.47
+0.40%
2,497,416
06/03/2026
84.35
85.39
83.93
84.13
+0.30%
1,641,434
06/02/2026
85.61
85.94
83.14
83.88
-1.40%
1,744,381
06/01/2026
84.63
85.16
82.62
85.07
-0.47%
2,403,502
06/01/2026
$0.70 Dividend
05/29/2026
85.30
86.43
85.13
85.47
-0.24%
2,002,934
05/28/2026
87.32
87.33
85.21
85.68
-1.83%
2,515,636
05/27/2026
88.14
89.06
87.10
87.28
0.00%
2,424,793
05/26/2026
87.80
89.24
86.79
87.28
-0.12%
2,027,509
05/22/2026
89.35
89.63
87.14
87.38
-2.20%
2,234,962
05/21/2026
87.71
90.34
86.29
89.35
+1.67%
2,503,112
05/20/2026
88.29
91.46
86.43
87.88
-8.83%
5,639,801
05/20/2026
$1.47 Earnings
05/19/2026
92.96
96.67
91.36
96.39
+3.69%
3,036,797
05/18/2026
95.12
95.92
92.62
92.96
-1.61%
2,119,705
05/15/2026
94.87
95.57
93.14
94.48
-0.42%
1,577,133
05/14/2026
96.69
96.69
94.40
94.87
+1.74%
2,665,513
05/13/2026
94.01
94.63
92.72
93.25
-0.52%
1,243,128
05/12/2026
94.40
94.73
93.17
93.73
-0.72%
2,882,662
05/11/2026
97.30
97.60
93.82
94.42
-2.65%
1,468,728
05/08/2026
97.19
97.40
95.56
96.99
+0.40%
1,129,153
05/07/2026
96.91
98.02
96.20
96.60
-0.09%
2,553,250
05/06/2026
95.31
96.91
95.05
96.69
+2.87%
1,457,343
05/05/2026
93.71
94.47
93.18
93.99
+0.84%
902,758
05/04/2026
94.07
95.02
92.69
93.21
-1.36%
889,092
05/01/2026
95.33
95.53
93.83
94.50
-0.59%
1,228,130
04/30/2026
93.18
95.36
92.58
95.06
+1.94%
1,345,175
04/29/2026
94.96
94.96
92.00
93.26
-1.59%
1,274,339
04/28/2026
94.71
95.75
94.02
94.76
+0.90%
1,629,626
04/27/2026
94.86
95.90
93.71
93.92
-0.41%
1,480,424
04/24/2026
96.62
96.93
94.06
94.31
-1.55%
1,699,739
04/23/2026
94.40
98.39
93.56
95.80
+6.59%
2,864,752
04/22/2026
90.87
92.44
88.78
89.87
-0.51%
1,987,596
04/21/2026
94.99
95.26
87.11
90.33
-4.52%
4,189,994
04/20/2026
96.01
96.36
94.16
94.61
-1.82%
1,178,976
04/17/2026
93.53
97.20
93.53
96.36
+4.07%
1,483,553
04/16/2026
92.39
93.85
91.37
92.59
-0.62%
1,479,355
04/15/2026
91.72
93.42
91.05
93.17
+1.27%
3,036,227
04/14/2026
91.60
93.17
91.37
92.00
+0.28%
1,493,092
04/13/2026
90.98
92.11
90.69
91.74
+0.83%
1,351,983
04/10/2026
92.19
92.70
89.88
90.98
-1.43%
1,663,705
04/09/2026
92.74
93.31
91.88
92.30
-0.84%
1,792,090
04/08/2026
91.20
93.18
91.20
93.09
+4.98%
1,500,971
04/07/2026
89.17
89.79
88.05
88.67
-1.13%
1,472,147
04/06/2026
89.19
89.74
88.38
89.69
+0.29%
1,773,236
04/02/2026
87.48
89.73
86.59
89.43
+0.87%
1,729,127
04/01/2026
90.86
91.84
87.70
88.65
-4.51%
3,441,245
03/31/2026
89.73
93.37
89.70
92.84
+4.71%
2,067,259
03/30/2026
89.06
90.01
88.11
88.66
+0.90%
2,014,239
03/27/2026
89.86
90.49
87.28
87.87
-2.82%
1,822,154
03/26/2026
90.44
91.85
90.05
90.42
-1.12%
1,079,562
03/25/2026
91.96
92.91
90.61
91.44
-0.44%
971,868
03/24/2026
91.18
92.85
90.88
91.85
-0.42%
887,526
03/23/2026
92.02
93.79
91.22
92.23
+2.06%
1,837,814
03/20/2026
90.29
91.04
89.51
90.37
-0.27%
2,713,907
03/19/2026
90.57
91.15
89.74
90.62
-0.29%
1,698,393
03/18/2026
91.98
92.52
90.31
90.89
-1.77%
1,240,338
03/17/2026
92.76
93.74
92.39
92.52
+0.46%
1,760,981
03/16/2026
92.79
93.45
92.05
92.10
-0.59%
1,292,439
03/13/2026
94.70
95.27
92.51
92.64
-1.80%
1,351,967
03/12/2026
96.83
97.27
93.54
94.34
+0.89%
2,939,861
03/11/2026
93.30
94.41
92.80
93.50
-0.84%
1,177,619
03/10/2026
95.02
95.81
93.69
94.30
-0.74%
935,373
03/09/2026
92.02
95.27
90.60
95.00
+1.37%
1,417,556
03/06/2026
93.36
94.03
91.47
93.72
-0.92%
1,489,273
03/05/2026
95.72
95.93
93.93
94.60
-1.81%
1,123,569
03/04/2026
97.33
97.95
95.56
96.34
-0.51%
1,608,600
03/03/2026
95.48
97.38
94.15
96.84
-1.43%
1,307,725
03/02/2026
96.91
98.33
95.10
98.25
-0.54%
1,782,956
02/27/2026
98.53
99.44
98.00
98.78
-0.77%
2,106,191
02/26/2026
99.26
100.76
98.88
99.54
+0.61%
1,496,240
02/25/2026
99.83
99.87
97.81
98.94
-0.05%
1,577,580
02/24/2026
98.18
99.65
98.00
98.99
+1.56%
1,153,490
02/23/2026
99.84
100.35
96.10
97.47
-3.14%
2,037,091
02/20/2026
100.18
101.85
98.89
100.64
+0.46%
2,012,096
02/19/2026
100.12
100.75
98.96
100.18
-0.17%
1,490,178
02/18/2026
100.86
102.01
100.01
100.35
-0.35%
1,595,368
02/18/2026
$0.70 Dividend
02/17/2026
100.73
101.64
100.03
100.71
-0.21%
1,977,172
02/13/2026
100.26
102.01
99.45
100.92
+0.87%
2,435,284
02/12/2026
104.31
105.38
99.70
100.06
-4.12%
3,225,911
02/11/2026
102.24
105.12
101.97
104.36
+1.87%
3,093,922
02/10/2026
97.38
103.78
97.38
102.45
+7.48%
6,079,375
02/10/2026
$1.51 Earnings
02/09/2026
92.57
95.33
91.89
95.32
+3.11%
4,689,060
02/06/2026
95.06
95.17
92.30
92.44
-1.67%
3,118,689
02/05/2026
94.48
94.72
92.93
94.01
-1.20%
2,161,942
02/04/2026
93.97
95.96
93.62
95.15
+2.04%
1,810,660
02/03/2026
92.53
94.48
92.35
93.25
+0.87%
2,067,827