HAS
Hasbro Inc (HAS)
NASDAQ
$91.56-$2.38 (-2.53%)
Price as of Aug 03, 2026 5:29 PM EDT
  • $13.4B
    Market Cap
  • 30.11%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    +13.74%
    Low Price$75.86
    High Price$96.34
  • 3 Months
    -1.18%
    Low Price$75.86
    High Price$96.99
  • 1 Year
    +30.11%
    Low Price$69.25
    High Price$104.36
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
94.97
95.35
93.68
93.94
-0.62%
2,803,756
07/30/2026
94.49
95.22
93.04
94.53
-0.67%
1,263,539
07/29/2026
95.64
97.00
95.07
95.17
-1.21%
2,000,857
07/28/2026
92.00
96.44
91.40
96.34
+6.32%
4,061,329
07/27/2026
90.03
90.72
88.79
90.61
+2.05%
1,494,062
07/24/2026
87.43
89.00
87.25
88.79
+1.65%
1,675,861
07/23/2026
88.09
88.73
86.70
87.35
-1.90%
2,512,245
07/22/2026
88.92
89.99
87.78
89.04
+0.29%
2,875,063
07/21/2026
84.51
93.05
83.91
88.78
+8.81%
8,055,597
07/21/2026
$1.28 Earnings
07/20/2026
82.75
83.40
81.00
81.59
+0.05%
5,458,432
07/17/2026
81.92
81.92
80.49
81.55
-0.66%
1,710,788
07/16/2026
80.80
82.25
80.80
82.09
+1.96%
1,794,149
07/15/2026
79.20
80.94
78.93
80.51
+2.67%
1,943,604
07/14/2026
79.56
80.05
77.89
78.42
-1.40%
1,482,737
07/13/2026
79.21
81.26
79.21
79.53
+0.72%
1,505,790
07/10/2026
77.39
79.47
77.18
78.96
+2.03%
1,656,477
07/09/2026
76.76
77.91
76.10
77.39
+2.02%
1,642,744
07/08/2026
76.41
76.41
75.19
75.86
-1.13%
1,887,212
07/07/2026
78.10
78.64
76.30
76.73
-1.60%
2,096,277
07/06/2026
80.29
80.34
77.63
77.98
-2.71%
2,782,495
07/02/2026
81.71
82.48
79.73
80.15
-1.61%
3,106,023
07/01/2026
83.18
83.18
81.35
81.46
-1.37%
1,518,811
06/30/2026
84.00
84.65
82.21
82.59
-2.19%
2,229,155
06/29/2026
85.08
85.90
84.20
84.44
-1.04%
1,407,054
06/26/2026
84.93
86.25
84.41
85.33
+0.53%
2,658,983
06/25/2026
83.83
84.92
83.45
84.88
+1.92%
1,517,187
06/24/2026
83.07
84.64
82.44
83.28
+0.49%
1,626,133
06/23/2026
84.06
84.36
82.40
82.87
-1.80%
2,056,231
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