Hasbro Inc. (HAS)
NASDAQ: HAS
· Real-Time Price · USD
75.59
1.03 (1.38%)
At close: Sep 26, 2025, 3:59 PM
75.25
-0.45%
After-hours: Sep 26, 2025, 07:11 PM EDT
HAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 74.98 | 75.65 | 74.35 | 75.59 | 75.59 | 1.38% | 1,470,316 |
| 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 |
| Sep 5, 2025 | 80.62 | 81.28 | 79.29 | 79.73 | 79.73 | -0.83% | 1,362,100 |
| Sep 4, 2025 | 79.37 | 80.44 | 78.78 | 80.40 | 80.40 | 1.73% | 1,226,467 |
| Sep 3, 2025 | 79.67 | 80.50 | 78.98 | 79.03 | 79.03 | -0.90% | 1,606,400 |
| Sep 2, 2025 | 79.90 | 80.60 | 79.19 | 79.75 | 79.75 | -1.75% | 1,598,036 |
| Aug 29, 2025 | 81.47 | 82.01 | 80.57 | 81.17 | 81.17 | -0.53% | 991,100 |