Hasbro Inc. (HAS)
NASDAQ: HAS
· Real-Time Price · USD
75.89
0.72 (0.96%)
At close: Oct 03, 2025, 3:59 PM
76.74
1.12%
After-hours: Oct 03, 2025, 07:45 PM EDT
HAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 75.33 | 76.24 | 75.04 | 75.89 | 75.89 | 0.96% | 1,090,123 |
| Oct 2, 2025 | 75.52 | 75.52 | 73.96 | 75.17 | 75.17 | -0.19% | 1,548,100 |
| Oct 1, 2025 | 75.85 | 76.23 | 74.48 | 75.31 | 75.31 | -0.71% | 4,326,653 |
| Sep 30, 2025 | 76.83 | 77.16 | 75.08 | 75.85 | 75.85 | -1.43% | 1,353,181 |
| Sep 29, 2025 | 76.52 | 77.14 | 75.28 | 76.95 | 76.95 | 1.80% | 2,358,900 |
| Sep 26, 2025 | 74.98 | 75.65 | 74.35 | 75.59 | 75.59 | 1.38% | 1,471,319 |
| Sep 25, 2025 | 75.16 | 75.53 | 74.46 | 74.56 | 74.56 | -0.89% | 1,519,916 |
| Sep 24, 2025 | 74.94 | 75.43 | 74.33 | 75.23 | 75.23 | 0.55% | 1,120,136 |
| Sep 23, 2025 | 74.77 | 75.54 | 74.74 | 74.82 | 74.82 | 0.15% | 1,492,320 |
| Sep 22, 2025 | 74.15 | 75.35 | 73.70 | 74.71 | 74.71 | 0.76% | 1,852,900 |
| Sep 19, 2025 | 74.65 | 74.74 | 72.97 | 74.15 | 74.15 | -0.97% | 2,278,661 |
| Sep 18, 2025 | 74.44 | 75.18 | 73.77 | 74.88 | 74.88 | 1.30% | 1,317,944 |
| Sep 17, 2025 | 75.10 | 75.85 | 73.74 | 73.92 | 73.92 | -1.03% | 1,589,251 |
| Sep 16, 2025 | 76.16 | 76.35 | 74.10 | 74.69 | 74.69 | -1.72% | 2,033,645 |
| Sep 15, 2025 | 78.61 | 78.61 | 75.96 | 76.00 | 76.00 | -3.04% | 2,104,205 |
| Sep 12, 2025 | 79.50 | 79.85 | 78.36 | 78.38 | 78.38 | -1.96% | 1,147,549 |
| Sep 11, 2025 | 77.71 | 80.11 | 77.71 | 79.95 | 79.95 | 2.95% | 2,008,622 |
| Sep 10, 2025 | 78.36 | 78.56 | 77.13 | 77.66 | 77.66 | -1.25% | 1,183,930 |
| Sep 9, 2025 | 79.16 | 79.16 | 78.12 | 78.64 | 78.64 | -0.91% | 1,143,838 |
| Sep 8, 2025 | 79.79 | 79.79 | 78.40 | 79.36 | 79.36 | -0.46% | 1,444,802 |
Page 1 of 136