Hasbro Inc. (HAS)
NASDAQ: HAS
· Real-Time Price · USD
79.73
-0.67 (-0.83%)
At close: Sep 05, 2025, 3:59 PM
79.80
0.09%
After-hours: Sep 05, 2025, 06:57 PM EDT
HAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 80.62 | 81.28 | 79.29 | 79.73 | 79.73 | -0.83% | 1,349,249 |
| 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 |
| Aug 28, 2025 | 81.56 | 81.72 | 80.86 | 81.60 | 81.60 | 0.05% | 1,119,685 |
| Aug 27, 2025 | 81.53 | 82.19 | 81.19 | 81.56 | 81.56 | -0.05% | 1,021,232 |
| Aug 26, 2025 | 81.09 | 81.84 | 80.74 | 81.60 | 81.60 | 0.67% | 2,283,230 |
| Aug 25, 2025 | 81.43 | 81.69 | 80.88 | 81.06 | 81.06 | -0.97% | 857,930 |
| Aug 22, 2025 | 79.67 | 82.05 | 79.67 | 81.85 | 81.85 | 3.07% | 1,159,968 |
| Aug 21, 2025 | 79.18 | 79.60 | 78.50 | 79.41 | 79.41 | -0.35% | 1,001,417 |
| Aug 20, 2025 | 79.42 | 80.13 | 79.16 | 79.69 | 79.69 | -0.45% | 1,201,744 |
| Aug 19, 2025 | 81.56 | 81.97 | 79.90 | 80.05 | 79.35 | -1.79% | 1,450,438 |
| Aug 18, 2025 | 81.14 | 81.83 | 80.92 | 81.51 | 80.80 | 0.46% | 1,351,846 |
| Aug 15, 2025 | 80.93 | 81.31 | 80.13 | 81.14 | 80.43 | 0.73% | 1,499,049 |
| Aug 14, 2025 | 79.52 | 80.83 | 79.08 | 80.55 | 79.85 | 0.29% | 1,944,898 |
| Aug 13, 2025 | 78.71 | 80.42 | 78.48 | 80.32 | 79.62 | 2.65% | 3,413,522 |
| Aug 12, 2025 | 77.75 | 78.30 | 77.09 | 78.25 | 77.57 | 0.88% | 2,132,200 |
| Aug 11, 2025 | 77.40 | 78.00 | 77.28 | 77.57 | 76.89 | 0.10% | 1,737,814 |
| Aug 8, 2025 | 77.59 | 78.28 | 77.05 | 77.49 | 76.81 | 0.18% | 2,116,600 |