Hasbro Inc. (HAS)
NASDAQ: HAS
· Real-Time Price · USD
81.50
0.36 (0.44%)
At close: Aug 18, 2025, 3:59 PM
81.51
0.01%
Pre-market: Aug 19, 2025, 08:02 AM EDT
HAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 81.14 | 81.83 | 80.92 | 81.51 | 81.51 | 0.46% | 1,351,694 |
| Aug 15, 2025 | 80.93 | 81.31 | 80.13 | 81.14 | 81.14 | 0.73% | 1,499,049 |
| Aug 14, 2025 | 79.52 | 80.83 | 79.08 | 80.55 | 80.55 | 0.29% | 1,944,898 |
| Aug 13, 2025 | 78.71 | 80.42 | 78.48 | 80.32 | 80.32 | 2.65% | 3,413,522 |
| Aug 12, 2025 | 77.75 | 78.30 | 77.09 | 78.25 | 78.25 | 0.88% | 2,132,200 |
| Aug 11, 2025 | 77.40 | 78.00 | 77.28 | 77.57 | 77.57 | 0.10% | 1,737,814 |
| Aug 8, 2025 | 77.59 | 78.28 | 77.05 | 77.49 | 77.49 | 0.18% | 2,116,600 |
| Aug 7, 2025 | 77.32 | 77.50 | 76.30 | 77.35 | 77.35 | 0.39% | 1,938,418 |
| Aug 6, 2025 | 77.32 | 77.59 | 76.64 | 77.05 | 77.05 | 0.10% | 1,559,223 |
| Aug 5, 2025 | 76.95 | 77.47 | 75.80 | 76.97 | 76.97 | 0.10% | 2,205,100 |
| Aug 4, 2025 | 75.23 | 77.02 | 74.88 | 76.89 | 76.89 | 3.03% | 2,332,941 |
| Aug 1, 2025 | 74.66 | 75.43 | 74.05 | 74.63 | 74.63 | -0.71% | 2,129,310 |
| Jul 31, 2025 | 75.59 | 75.82 | 74.69 | 75.16 | 75.16 | -1.11% | 2,203,195 |
| Jul 30, 2025 | 76.40 | 76.63 | 75.31 | 76.00 | 76.00 | -0.39% | 1,733,172 |
| Jul 29, 2025 | 76.45 | 77.42 | 75.54 | 76.30 | 76.30 | 0.00% | 2,845,799 |
| Jul 28, 2025 | 75.72 | 76.45 | 74.66 | 76.30 | 76.30 | 1.76% | 3,564,955 |
| Jul 25, 2025 | 75.84 | 76.12 | 73.86 | 74.98 | 74.98 | -0.09% | 2,542,291 |
| Jul 24, 2025 | 76.48 | 77.52 | 74.86 | 75.05 | 75.05 | -2.33% | 3,894,040 |
| Jul 23, 2025 | 77.50 | 77.90 | 74.09 | 76.84 | 76.84 | -0.94% | 5,353,000 |
| Jul 22, 2025 | 77.92 | 78.82 | 77.37 | 77.57 | 77.57 | -0.13% | 4,109,001 |