Hasbro, Inc. HAS
NASDAQ · United States · Consumer Durables
$87.68-0.58 (-0.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $87.68 | -0.66% | $88.26 | $89.29 | $87.60 | 1.26M |
| 2026-09-29 | $88.26 | -1.33% | $89.75 | $90.09 | $87.57 | 1.77M |
| 2026-09-28 | $89.45 | +1.54% | $87.56 | $90.60 | $87.34 | 1.82M |
| 2026-09-25 | $88.09 | +1.47% | $87.10 | $88.30 | $86.57 | 1.56M |
| 2026-09-24 | $86.81 | +0.34% | $86.73 | $87.67 | $85.37 | 1.69M |
| 2026-09-23 | $86.52 | -0.45% | $86.32 | $86.84 | $85.40 | 1.99M |
| 2026-09-22 | $86.91 | -0.92% | $89.03 | $89.66 | $86.90 | 2.64M |
| 2026-09-21 | $87.72 | +0.17% | $87.26 | $88.39 | $86.35 | 1.46M |
| 2026-09-18 | $87.57 | -1.34% | $88.76 | $88.80 | $87.02 | 3.86M |
| 2026-09-17 | $88.76 | -0.60% | $90.74 | $90.74 | $88.74 | 1.11M |
| 2026-09-16 | $89.30 | -1.01% | $90.38 | $91.59 | $88.87 | 1.39M |
| 2026-09-15 | $90.21 | -0.61% | $90.76 | $91.02 | $89.22 | 1.53M |
| 2026-09-14 | $90.76 | -0.85% | $91.47 | $92.51 | $90.74 | 952.70K |
| 2026-09-11 | $91.54 | +1.53% | $91.66 | $93.03 | $91.39 | 1.07M |
| 2026-09-10 | $90.16 | +1.34% | $88.70 | $90.20 | $87.72 | 1.49M |
| 2026-09-09 | $88.97 | -1.48% | $89.68 | $90.47 | $88.87 | 1.14M |
| 2026-09-08 | $90.31 | -2.40% | $91.92 | $92.08 | $89.21 | 2.17M |
| 2026-09-04 | $92.53 | -0.51% | $92.15 | $93.36 | $91.01 | 1.26M |
| 2026-09-03 | $93.00 | -0.53% | $94.01 | $94.19 | $92.32 | 1.38M |
| 2026-09-02 | $93.50 | +0.32% | $93.43 | $94.22 | $92.63 | 1.22M |
| 2026-09-01 | $93.20 | -0.96% | $93.41 | $94.75 | $92.98 | 1.30M |
| 2026-08-31 | $94.10 | -0.14% | $93.94 | $94.58 | $93.25 | 1.34M |
| 2026-08-28 | $94.23 | +0.05% | $94.94 | $95.49 | $94.16 | 901.00K |
| 2026-08-27 | $94.18 | -2.19% | $95.68 | $95.79 | $93.99 | 927.70K |
| 2026-08-26 | $96.29 | -0.47% | $97.22 | $98.20 | $95.67 | 1.39M |
| 2026-08-25 | $96.74 | +1.39% | $94.87 | $97.20 | $94.46 | 1.46M |
| 2026-08-24 | $95.41 | +2.00% | $93.54 | $95.78 | $93.51 | 1.74M |
| 2026-08-21 | $93.54 | -0.02% | $94.15 | $94.46 | $93.30 | 1.98M |
| 2026-08-20 | $93.56 | +0.25% | $92.31 | $94.38 | $92.01 | 1.47M |
| 2026-08-19 | $93.33 | -0.70% | $93.68 | $94.95 | $93.03 | 1.13M |
| 2026-08-18 | $93.99 | -1.12% | $95.80 | $96.08 | $93.90 | 1.37M |
| 2026-08-17 | $95.05 | -1.71% | $96.16 | $96.71 | $94.81 | 1.24M |
| 2026-08-14 | $96.70 | 0.00% | $97.10 | $98.07 | $96.23 | 1.27M |
| 2026-08-13 | $96.70 | +1.91% | $95.75 | $96.98 | $94.35 | 1.05M |
| 2026-08-12 | $94.89 | -2.22% | $96.86 | $96.89 | $94.52 | 2.20M |
| 2026-08-11 | $97.04 | +2.70% | $94.50 | $97.89 | $94.27 | 2.12M |
| 2026-08-10 | $94.49 | +1.04% | $92.90 | $94.61 | $92.66 | 2.12M |
| 2026-08-07 | $93.52 | +2.00% | $92.26 | $93.85 | $91.67 | 1.03M |
| 2026-08-06 | $91.69 | +0.58% | $92.14 | $92.67 | $90.56 | 1.70M |
| 2026-08-05 | $91.16 | -0.38% | $91.95 | $92.84 | $90.74 | 1.09M |
| 2026-08-04 | $91.51 | +0.04% | $90.58 | $91.87 | $89.10 | 2.41M |
| 2026-08-03 | $91.47 | -2.63% | $94.23 | $95.13 | $91.37 | 1.88M |
| 2026-07-31 | $93.94 | -0.62% | $94.97 | $95.35 | $93.68 | 2.81M |
| 2026-07-30 | $94.53 | -0.67% | $94.49 | $95.22 | $93.04 | 1.26M |
| 2026-07-29 | $95.17 | -1.21% | $95.64 | $97.00 | $95.07 | 2.00M |
| 2026-07-28 | $96.34 | +6.32% | $92.00 | $96.44 | $91.40 | 4.06M |
| 2026-07-27 | $90.61 | +2.05% | $90.03 | $90.72 | $88.79 | 1.49M |
| 2026-07-24 | $88.79 | +1.65% | $87.43 | $89.00 | $87.25 | 1.68M |
| 2026-07-23 | $87.35 | -1.90% | $88.09 | $88.73 | $86.70 | 2.51M |
| 2026-07-22 | $89.04 | +0.29% | $88.92 | $89.99 | $87.78 | 2.88M |
| 2026-07-21 | $88.78 | +8.81% | $84.51 | $93.05 | $83.91 | 8.06M |
| 2026-07-20 | $81.59 | +0.05% | $82.75 | $83.40 | $81.00 | 5.46M |
| 2026-07-17 | $81.55 | -0.66% | $81.92 | $81.92 | $80.49 | 1.71M |
| 2026-07-16 | $82.09 | +1.96% | $80.80 | $82.25 | $80.80 | 1.79M |
| 2026-07-15 | $80.51 | +2.67% | $79.20 | $80.94 | $78.93 | 1.94M |
| 2026-07-14 | $78.42 | -1.40% | $79.56 | $80.05 | $77.89 | 1.50M |
| 2026-07-13 | $79.53 | +0.72% | $79.21 | $81.26 | $79.21 | 1.51M |
| 2026-07-10 | $78.96 | +2.03% | $77.39 | $79.47 | $77.18 | 1.66M |
| 2026-07-09 | $77.39 | +2.02% | $76.76 | $77.91 | $76.10 | 1.64M |
| 2026-07-08 | $75.86 | -1.13% | $76.41 | $76.41 | $75.19 | 1.89M |
| 2026-07-07 | $76.73 | -1.60% | $78.10 | $78.64 | $76.30 | 2.10M |
| 2026-07-06 | $77.98 | -2.71% | $80.29 | $80.34 | $77.63 | 2.78M |
| 2026-07-02 | $80.15 | -1.61% | $81.71 | $82.48 | $79.73 | 2.88M |
| 2026-07-01 | $81.46 | -1.37% | $83.18 | $83.18 | $81.35 | 1.52M |
| 2026-06-30 | $82.59 | -2.19% | $84.00 | $84.65 | $82.21 | 2.10M |
| 2026-06-29 | $84.44 | -1.04% | $85.08 | $85.90 | $84.20 | 1.41M |
| 2026-06-26 | $85.33 | +0.53% | $84.93 | $86.25 | $84.41 | 2.66M |
| 2026-06-25 | $84.88 | +1.92% | $83.83 | $84.92 | $83.45 | 1.52M |
| 2026-06-24 | $83.28 | +0.49% | $83.07 | $84.64 | $82.44 | 1.63M |
| 2026-06-23 | $82.87 | -1.80% | $84.06 | $84.36 | $82.40 | 2.06M |
| 2026-06-22 | $84.39 | -0.41% | $84.92 | $85.00 | $83.76 | 1.60M |
| 2026-06-18 | $84.74 | +1.52% | $85.37 | $86.59 | $84.30 | 5.90M |
| 2026-06-17 | $83.47 | -1.75% | $84.55 | $85.70 | $82.94 | 1.68M |
| 2026-06-16 | $84.96 | -0.04% | $85.07 | $86.67 | $84.80 | 1.55M |
| 2026-06-15 | $84.99 | +1.30% | $84.76 | $86.03 | $84.16 | 1.87M |
| 2026-06-12 | $83.90 | +0.16% | $84.20 | $84.75 | $83.37 | 1.05M |
| 2026-06-11 | $83.77 | +1.80% | $82.90 | $84.19 | $82.16 | 1.66M |
| 2026-06-10 | $82.29 | -2.34% | $83.79 | $84.20 | $82.16 | 1.67M |
| 2026-06-09 | $84.26 | +0.86% | $83.54 | $84.62 | $83.04 | 1.44M |
| 2026-06-08 | $83.54 | -0.76% | $84.60 | $84.79 | $83.28 | 1.34M |
| 2026-06-05 | $84.18 | -0.34% | $84.36 | $84.98 | $83.80 | 1.51M |
| 2026-06-04 | $84.47 | +0.40% | $85.00 | $85.44 | $83.69 | 2.50M |
| 2026-06-03 | $84.13 | +0.30% | $84.35 | $85.39 | $83.93 | 1.64M |
| 2026-06-02 | $83.88 | -1.40% | $85.61 | $85.94 | $83.14 | 1.74M |
| 2026-06-01 | $85.07 | -1.28% | $84.63 | $85.16 | $82.62 | 2.40M |
| 2026-05-29 | $86.17 | -0.24% | $86.00 | $87.14 | $85.83 | 2.00M |
| 2026-05-28 | $86.38 | -1.83% | $88.04 | $88.05 | $85.91 | 2.52M |
| 2026-05-27 | $87.99 | 0.00% | $88.86 | $89.79 | $87.81 | 2.42M |
| 2026-05-26 | $87.99 | -0.12% | $88.52 | $89.97 | $87.50 | 2.03M |
| 2026-05-22 | $88.10 | -2.20% | $90.08 | $90.36 | $87.85 | 2.23M |