HAS
Hasbro Inc (HAS)
NASDAQ
$93.18-$0.37 (-0.39%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $13.2B
    Market Cap
  • 17.97%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    +6.15%
    Low Price$88.13
    High Price$96.32
  • 3 Months
    +5.48%
    Low Price$75.30
    High Price$96.32
  • 1 Year
    +17.97%
    Low Price$68.73
    High Price$103.58
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
94.15
94.46
93.30
93.54
-0.02%
1,977,488
08/20/2026
92.31
94.38
92.01
93.56
+0.25%
1,474,550
08/19/2026
93.68
94.95
93.03
93.33
+0.04%
1,127,570
08/19/2026
$0.70 Dividend
08/18/2026
95.09
95.36
93.20
93.29
-1.12%
1,370,627
08/17/2026
95.44
95.98
94.10
94.34
-1.71%
1,235,183
08/14/2026
96.38
97.34
95.51
95.98
0.00%
1,268,794
08/13/2026
95.04
96.26
93.65
95.98
+1.91%
1,053,900
08/12/2026
96.14
96.17
93.82
94.18
-2.22%
2,263,580
08/11/2026
93.80
97.16
93.57
96.32
+2.70%
2,123,539
08/10/2026
92.21
93.90
91.97
93.79
+1.04%
2,124,053
08/07/2026
91.57
93.15
90.99
92.82
+2.00%
1,028,368
08/06/2026
91.45
91.98
89.89
91.01
+0.58%
1,697,006
08/05/2026
91.27
92.15
90.06
90.48
-0.38%
1,089,872
08/04/2026
89.91
91.19
88.44
90.83
+0.04%
2,409,563
08/03/2026
93.53
94.42
90.69
90.79
-2.63%
1,884,380
07/31/2026
94.26
94.64
92.98
93.24
-0.62%
2,803,756
07/30/2026
93.79
94.51
92.35
93.83
-0.67%
1,263,539
07/29/2026
94.93
96.28
94.36
94.46
-1.21%
2,000,857
07/28/2026
91.31
95.72
90.72
95.62
+6.32%
4,061,329
07/27/2026
89.35
90.04
88.13
89.94
+2.05%
1,494,062
07/24/2026
86.78
88.34
86.60
88.13
+1.65%
1,675,861
07/23/2026
87.43
88.07
86.05
86.70
-1.90%
2,512,245
07/22/2026
88.26
89.32
87.13
88.38
+0.29%
2,875,063
07/21/2026
83.88
92.36
83.29
88.12
+8.81%
8,055,597
07/21/2026
$1.28 Earnings
07/20/2026
82.13
82.77
80.40
80.98
+0.05%
5,458,432
07/17/2026
81.31
81.31
79.89
80.94
-0.66%
1,710,788
07/16/2026
80.20
81.64
80.20
81.48
+1.96%
1,794,149
07/15/2026
78.61
80.34
78.34
79.91
+2.67%
1,943,604
07/14/2026
78.97
79.45
77.30
77.84
-1.40%
1,482,737
07/13/2026
78.62
80.65
78.62
78.94
+0.72%
1,505,790
07/10/2026
76.81
78.88
76.61
78.37
+2.03%
1,656,477
07/09/2026
76.19
77.33
75.53
76.81
+2.02%
1,642,744
07/08/2026
75.84
75.84
74.63
75.30
-1.13%
1,887,212
07/07/2026
77.52
78.05
75.73
76.16
-1.60%
2,096,277
07/06/2026
79.69
79.74
77.05
77.40
-2.71%
2,782,495
07/02/2026
81.10
81.87
79.14
79.55
-1.61%
3,106,023
07/01/2026
82.56
82.56
80.74
80.85
-1.37%
1,518,811
06/30/2026
83.37
84.02
81.60
81.97
-2.19%
2,229,155
06/29/2026
84.45
85.26
83.57
83.81
-1.04%
1,407,054
06/26/2026
84.30
85.61
83.78
84.69
+0.53%
2,658,983
06/25/2026
83.21
84.29
82.83
84.25
+1.92%
1,517,187
06/24/2026
82.45
84.01
81.83
82.66
+0.49%
1,626,133
06/23/2026
83.43
83.73
81.79
82.25
-1.80%
2,056,231
06/22/2026
84.29
84.37
83.14
83.76
-0.41%
1,599,584
06/18/2026
84.73
85.94
83.67
84.11
+1.52%
5,902,113
06/17/2026
83.92
85.06
82.32
82.85
-1.75%
1,682,722
06/16/2026
84.44
86.02
84.17
84.33
-0.04%
1,547,143
06/15/2026
84.13
85.39
83.53
84.36
+1.30%
1,874,922
06/12/2026
83.57
84.11
82.74
83.28
+0.16%
1,046,523
06/11/2026
82.28
83.56
81.55
83.15
+1.80%
1,662,626
06/10/2026
83.17
83.57
81.55
81.68
-2.34%
1,672,891
06/09/2026
82.92
83.99
82.42
83.63
+0.86%
1,441,774
06/08/2026
83.97
84.16
82.66
82.92
-0.76%
1,343,019
06/05/2026
83.73
84.35
83.18
83.55
-0.34%
1,510,752
06/04/2026
84.37
84.80
83.07
83.84
+0.40%
2,497,416
06/03/2026
83.72
84.76
83.30
83.50
+0.30%
1,641,434
06/02/2026
84.97
85.30
82.52
83.26
-1.40%
1,744,381
06/01/2026
84.00
84.53
82.00
84.44
-0.47%
2,403,502
06/01/2026
$0.70 Dividend
05/29/2026
84.67
85.78
84.50
84.83
-0.24%
2,002,934
05/28/2026
86.67
86.68
84.57
85.04
-1.83%
2,515,636
05/27/2026
87.48
88.40
86.45
86.63
0.00%
2,424,793
05/26/2026
87.15
88.57
86.14
86.63
-0.12%
2,027,509
05/22/2026
88.68
88.96
86.49
86.73
-2.20%
2,234,962
05/21/2026
87.05
89.67
85.65
88.68
+1.67%
2,503,112
05/20/2026
87.63
90.78
85.78
87.23
-8.83%
5,639,801
05/20/2026
$1.47 Earnings
05/19/2026
92.27
95.95
90.68
95.67
+3.69%
3,036,797
05/18/2026
94.41
95.21
91.93
92.27
-1.61%
2,119,705
05/15/2026
94.17
94.86
92.45
93.77
-0.42%
1,577,133
05/14/2026
95.97
95.97
93.69
94.17
+1.74%
2,665,513
05/13/2026
93.31
93.93
92.03
92.55
-0.52%
1,243,128
05/12/2026
93.69
94.03
92.47
93.03
-0.72%
2,882,662
05/11/2026
96.58
96.87
93.12
93.71
-2.65%
1,468,728
05/08/2026
96.47
96.68
94.85
96.26
+0.40%
1,129,153
05/07/2026
96.18
97.29
95.49
95.88
-0.09%
2,553,250
05/06/2026
94.60
96.18
94.34
95.97
+2.87%
1,457,343
05/05/2026
93.01
93.76
92.48
93.29
+0.84%
902,758
05/04/2026
93.37
94.31
92.00
92.51
-1.36%
889,092
05/01/2026
94.62
94.82
93.13
93.79
-0.59%
1,228,130
04/30/2026
92.48
94.65
91.89
94.35
+1.94%
1,345,175
04/29/2026
94.26
94.26
91.32
92.56
-1.59%
1,274,339
04/28/2026
94.01
95.03
93.32
94.06
+0.90%
1,629,626
04/27/2026
94.16
95.19
93.01
93.22
-0.41%
1,480,424
04/24/2026
95.90
96.20
93.36
93.61
-1.55%
1,699,739
04/23/2026
93.70
97.66
92.87
95.08
+6.59%
2,864,752
04/22/2026
90.19
91.75
88.12
89.20
-0.51%
1,987,596
04/21/2026
94.28
94.56
86.46
89.66
-4.52%
4,189,994
04/20/2026
95.30
95.64
93.46
93.90
-1.82%
1,178,976
04/17/2026
92.84
96.48
92.84
95.64
+4.07%
1,483,553
04/16/2026
91.71
93.15
90.69
91.90
-0.62%
1,479,355
04/15/2026
91.04
92.73
90.38
92.47
+1.27%
3,036,227
04/14/2026
90.92
92.47
90.69
91.31
+0.28%
1,493,092
04/13/2026
90.31
91.42
90.02
91.06
+0.83%
1,351,983
04/10/2026
91.51
92.01
89.21
90.31
-1.43%
1,663,705
04/09/2026
92.05
92.62
91.19
91.62
-0.84%
1,792,090
04/08/2026
90.52
92.48
90.52
92.39
+4.98%
1,500,971
04/07/2026
88.51
89.13
87.40
88.01
-1.13%
1,472,147