HAS | Hasbro Inc | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Hasbro Inc (HAS)

NASDAQ

$117.53+$0.09 (+0.07%)

Price as of Oct 23, 2026 7:55 PM EDT

$16.5B
Market Cap
58.06%
1-Year Change
Leisure
Industry

1 Month
+35.74%

Low Price$86.81

High Price$117.44
3 Months
+35.46%

Low Price$86.52

High Price$117.44
1 Year
+58.06%

Low Price$73.48

High Price$117.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	116.51	117.77	115.22	117.44	+0.18%	2,767,347
10/22/2026	113.93	117.25	112.76	117.23	+2.83%	3,430,346
10/21/2026	110.27	114.05	109.60	114.00	+4.09%	5,172,471
10/20/2026	102.40	109.81	101.40	109.52	+11.20%	8,011,313
10/20/2026	$2.90 Earnings
10/19/2026	98.76	100.05	97.45	98.49	-0.27%	3,690,139
10/16/2026	98.53	99.95	97.45	98.76	+0.36%	1,811,198
10/15/2026	96.58	100.05	96.58	98.41	+3.09%	2,391,029
10/14/2026	95.23	95.47	93.20	95.46	-0.50%	1,300,093
10/13/2026	95.90	96.38	94.44	95.94	+1.28%	1,770,630
10/12/2026	93.27	94.96	93.16	94.73	+1.51%	1,245,057
10/09/2026	92.63	94.40	92.16	93.32	+0.89%	1,138,614
10/08/2026	90.68	92.72	90.68	92.50	+1.93%	1,207,779
10/07/2026	90.63	92.23	90.03	90.75	-0.31%	1,356,789
10/06/2026	92.38	92.94	90.55	91.03	-1.46%	1,708,139
10/05/2026	89.65	92.43	89.65	92.38	+3.17%	2,127,018
10/02/2026	90.10	90.85	89.33	89.54	-0.49%	1,820,836
10/01/2026	87.68	91.62	86.85	89.98	+2.62%	3,380,515
09/30/2026	88.26	89.29	87.60	87.68	-0.66%	1,291,044
09/29/2026	89.75	90.09	87.57	88.26	-1.33%	1,766,434
09/28/2026	87.56	90.60	87.34	89.45	+1.54%	1,821,813
09/25/2026	87.10	88.30	86.57	88.09	+1.47%	1,562,021
09/24/2026	86.73	87.67	85.37	86.81	+0.34%	1,692,916
09/23/2026	86.32	86.84	85.40	86.52	-0.45%	1,985,459
09/22/2026	89.03	89.66	86.90	86.91	-0.92%	2,639,177
09/21/2026	87.26	88.39	86.35	87.72	+0.17%	1,459,392
09/18/2026	88.76	88.80	87.02	87.57	-1.34%	3,855,249
09/17/2026	90.74	90.74	88.74	88.76	-0.60%	1,108,964
09/16/2026	90.38	91.59	88.87	89.30	-1.01%	1,388,840
09/15/2026	90.76	91.02	89.22	90.21	-0.61%	1,532,948
09/14/2026	91.47	92.51	90.74	90.76	-0.85%	985,027
09/11/2026	91.66	93.03	91.39	91.54	+1.53%	1,086,468
09/10/2026	88.70	90.20	87.72	90.16	+1.34%	1,490,826
09/09/2026	89.68	90.47	88.87	88.97	-1.48%	1,142,254
09/08/2026	91.92	92.08	89.21	90.31	-2.40%	2,168,260
09/04/2026	92.15	93.36	91.01	92.53	-0.51%	1,259,369
09/03/2026	94.01	94.19	92.32	93.00	-0.53%	1,381,571
09/02/2026	93.43	94.22	92.63	93.50	+0.32%	1,221,031
09/01/2026	93.41	94.75	92.98	93.20	-0.96%	1,295,507
08/31/2026	93.94	94.58	93.25	94.10	-0.14%	1,344,049
08/28/2026	94.94	95.49	94.16	94.23	+0.05%	901,044
08/27/2026	95.68	95.79	93.99	94.18	-2.19%	927,943
08/26/2026	97.22	98.20	95.67	96.29	-0.47%	1,393,150
08/25/2026	94.87	97.20	94.46	96.74	+1.39%	1,463,429
08/24/2026	93.54	95.78	93.51	95.41	+2.00%	1,738,914
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