Hasbro Inc. (HAS)
60.55
-0.83 (-1.35%)
At close: Mar 28, 2025, 3:59 PM
60.59
0.07%
After-hours: Mar 28, 2025, 06:26 PM EDT
HAS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 61.62 | 61.77 | 60.80 | 61.38 | -0.11 | -0.18% | 725,193 |
| Mar 26, 2025 | 61.17 | 61.98 | 61.00 | 61.49 | 0.45 | 0.74% | 1,312,300 |
| Mar 25, 2025 | 61.74 | 61.75 | 60.60 | 61.04 | -0.56 | -0.91% | 1,486,408 |
| Mar 24, 2025 | 60.83 | 61.83 | 60.76 | 61.60 | 1.03 | 1.70% | 1,175,100 |
| Mar 21, 2025 | 60.04 | 60.99 | 58.82 | 60.57 | 0.19 | 0.31% | 5,505,539 |
| Mar 20, 2025 | 60.38 | 61.56 | 59.84 | 60.38 | -0.24 | -0.40% | 2,746,737 |
| Mar 19, 2025 | 60.12 | 60.78 | 59.66 | 60.62 | 0.66 | 1.10% | 1,523,700 |
| Mar 18, 2025 | 60.26 | 60.53 | 59.66 | 59.96 | -0.26 | -0.43% | 1,501,030 |
| Mar 17, 2025 | 59.56 | 60.66 | 59.52 | 60.22 | 0.43 | 0.72% | 1,533,100 |
| Mar 14, 2025 | 60.23 | 60.23 | 59.04 | 59.79 | 0.49 | 0.83% | 1,902,400 |
| Mar 13, 2025 | 61.70 | 62.23 | 59.10 | 59.30 | -2.56 | -4.14% | 2,173,156 |
| Mar 12, 2025 | 62.81 | 63.57 | 61.60 | 61.86 | -1.09 | -1.73% | 2,113,343 |
| Mar 11, 2025 | 63.93 | 64.19 | 62.65 | 62.95 | -0.98 | -1.53% | 2,106,003 |
| Mar 10, 2025 | 64.04 | 65.71 | 63.59 | 63.93 | -0.42 | -0.65% | 1,723,316 |
| Mar 7, 2025 | 63.33 | 65.04 | 62.97 | 64.35 | 0.84 | 1.32% | 2,190,148 |
| Mar 6, 2025 | 62.83 | 63.93 | 62.50 | 63.51 | 0.47 | 0.75% | 1,373,804 |
| Mar 5, 2025 | 61.81 | 63.32 | 61.55 | 63.04 | 1.23 | 1.99% | 1,833,800 |
| Mar 4, 2025 | 63.68 | 63.84 | 61.79 | 61.81 | -1.88 | -2.95% | 2,325,300 |
| Mar 3, 2025 | 64.41 | 65.15 | 63.46 | 63.69 | -1.42 | -2.18% | 1,716,626 |
| Feb 28, 2025 | 65.93 | 66.16 | 64.29 | 65.11 | -0.90 | -1.36% | 2,232,440 |
| Feb 27, 2025 | 67.47 | 67.94 | 65.89 | 66.01 | -2.01 | -2.96% | 1,906,870 |
| Feb 26, 2025 | 68.82 | 68.97 | 67.89 | 68.02 | -0.53 | -0.77% | 1,291,142 |
| Feb 25, 2025 | 66.96 | 69.16 | 66.78 | 68.55 | 1.50 | 2.24% | 2,016,231 |
| Feb 24, 2025 | 67.56 | 67.69 | 65.26 | 67.05 | -0.51 | -0.75% | 2,109,730 |
| Feb 21, 2025 | 68.77 | 69.23 | 67.08 | 67.56 | -1.50 | -2.17% | 3,172,800 |
| Feb 20, 2025 | 64.10 | 70.04 | 63.76 | 69.06 | 7.92 | 12.95% | 5,552,900 |
| Feb 19, 2025 | 60.80 | 61.51 | 60.20 | 61.14 | -0.11 | -0.18% | 2,049,106 |
| Feb 18, 2025 | 60.82 | 61.28 | 60.19 | 61.25 | 0.43 | 0.71% | 2,027,500 |
| Feb 14, 2025 | 60.08 | 60.97 | 60.08 | 60.82 | 0.57 | 0.95% | 1,170,152 |
| Feb 13, 2025 | 60.21 | 60.47 | 59.61 | 60.25 | 0.53 | 0.89% | 1,227,900 |
| Feb 12, 2025 | 59.33 | 59.77 | 58.86 | 59.72 | -0.37 | -0.62% | 943,558 |
| Feb 11, 2025 | 59.25 | 60.38 | 59.23 | 60.09 | 0.68 | 1.14% | 1,345,022 |
| Feb 10, 2025 | 59.36 | 60.34 | 58.70 | 59.41 | 0.36 | 0.61% | 1,293,191 |
| Feb 7, 2025 | 59.79 | 59.79 | 58.65 | 59.05 | -0.60 | -1.01% | 1,104,100 |
| Feb 6, 2025 | 59.71 | 60.06 | 58.82 | 59.65 | 0.75 | 1.27% | 1,375,016 |
| Feb 5, 2025 | 58.72 | 60.07 | 58.01 | 58.90 | 1.75 | 3.06% | 2,342,407 |
| Feb 4, 2025 | 56.64 | 57.28 | 56.41 | 57.15 | 0.51 | 0.90% | 1,226,657 |
| Feb 3, 2025 | 56.49 | 57.33 | 55.51 | 56.64 | -1.20 | -2.07% | 1,544,809 |
| Jan 31, 2025 | 59.56 | 59.56 | 57.46 | 57.84 | -1.72 | -2.89% | 1,322,700 |
| Jan 30, 2025 | 58.71 | 59.71 | 58.71 | 59.56 | 1.01 | 1.73% | 1,041,048 |
| Jan 29, 2025 | 58.40 | 59.00 | 57.92 | 58.55 | 0.26 | 0.45% | 739,200 |
| Jan 28, 2025 | 58.60 | 59.24 | 58.21 | 58.29 | -0.44 | -0.75% | 926,213 |
| Jan 27, 2025 | 57.53 | 58.89 | 57.53 | 58.73 | 1.31 | 2.28% | 1,334,824 |
| Jan 24, 2025 | 57.81 | 57.82 | 57.21 | 57.42 | -0.12 | -0.21% | 701,831 |
| Jan 23, 2025 | 57.00 | 57.66 | 56.80 | 57.54 | 0.29 | 0.51% | 1,713,300 |
| Jan 22, 2025 | 57.65 | 57.92 | 56.91 | 57.25 | -0.68 | -1.17% | 948,200 |
| Jan 21, 2025 | 57.85 | 58.50 | 57.59 | 57.93 | 0.59 | 1.03% | 1,135,900 |
| Jan 17, 2025 | 58.29 | 58.29 | 57.00 | 57.34 | -0.40 | -0.69% | 1,175,400 |
| Jan 16, 2025 | 56.22 | 57.82 | 55.75 | 57.74 | 1.58 | 2.81% | 1,503,946 |
| Jan 15, 2025 | 56.92 | 57.53 | 55.59 | 56.16 | -0.46 | -0.81% | 1,199,648 |