Dark

HAS
Hasbro, Inc.
stock NASDAQ

At Close

Dec 19, 2025 3:59:48 PM EST

82.00USD-0.037%(-0.03)1,771,333

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-82.03)0

After-hours

Dec 19, 2025 4:29:30 PM EST

81.98USD-0.024%(-0.02)8,738

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	82.0300	82.470000	81.4975	81.9800	-0.061%	1,771,333	0.000%
2025-12-18	81.7100	82.510000	81.5650	82.0300	+0.836%	1,851,087	-0.061%
2025-12-17	80.2700	81.780000	79.4750	81.3500	+1.169%	1,599,997	+0.774%
2025-12-16	81.1400	81.740000	79.6950	80.4100	-0.851%	2,412,901	+1.952%
2025-12-15	82.3600	82.360000	80.9000	81.1000	-0.552%	2,553,215	+1.085%
2025-12-12	84.0000	84.920000	81.1300	81.5500	-2.870%	2,240,301	+0.527%
2025-12-11	82.0800	85.145000	81.8550	83.9600	+2.191%	2,651,326	-2.358%
2025-12-10	79.8600	82.420000	79.6800	82.1600	+2.880%	1,442,436	-0.219%
2025-12-09	80.7900	81.060000	79.4150	79.8600	-1.565%	1,438,244	+2.655%
2025-12-08	81.5200	82.780000	80.4200	81.1300	+0.037%	1,556,228	+1.048%
2025-12-05	81.7700	82.415000	80.9300	81.1000	-0.916%	1,097,467	+1.085%
2025-12-04	82.3800	82.540000	81.2700	81.8500	-0.752%	1,037,216	+0.159%
2025-12-03	81.7400	83.380000	81.7200	82.4700	+1.004%	1,355,928	-0.594%
2025-12-02	82.7000	82.830000	81.2400	81.6500	-1.258%	1,234,915	+0.404%
2025-12-01	82.1500	83.450000	82.0000	82.6900	+0.109%	1,625,578	-0.859%
2025-11-28	82.5900	82.900000	82.5000	82.6000	-0.085%	1,023,790	-0.751%
2025-11-26	81.5600	83.400000	81.0000	82.6700	+1.349%	1,711,108	-0.835%
2025-11-25	79.7500	82.310000	79.5000	81.5700	+2.798%	2,749,872	+0.503%
2025-11-24	79.2700	80.310000	78.2300	79.3500	+0.189%	2,080,411	+3.314%
2025-11-21	77.1100	79.300000	76.6100	79.2000	+3.179%	2,961,140	+3.510%
2025-11-20	77.4300	78.690000	76.6950	76.7600	+0.379%	1,974,374	+6.800%
2025-11-19	75.3000	77.010000	74.7800	76.4700	+0.565%	2,559,425	+7.205%
2025-11-18	76.6100	76.815000	75.3700	76.0400	-1.298%	1,550,238	+7.812%
2025-11-17	77.7600	77.975000	76.6610	77.0400	-0.862%	1,469,226	+6.412%
2025-11-14	78.8000	79.000000	77.5500	77.7100	-1.508%	1,663,971	+5.495%
2025-11-13	78.7200	79.600000	78.5250	78.9000	-0.291%	1,963,539	+3.904%
2025-11-12	78.9800	79.810000	78.8400	79.1300	+0.893%	1,643,420	+3.602%
2025-11-11	78.4800	79.030000	77.9100	78.4300	+0.358%	1,282,306	+4.526%
2025-11-10	77.1500	78.365000	76.6050	78.1500	+2.063%	2,082,734	+4.901%
2025-11-07	76.6600	77.190000	76.0900	76.5700	-0.052%	1,736,413	+7.065%
2025-11-06	76.9800	78.000000	76.1450	76.6100	-0.338%	1,629,601	+7.010%
2025-11-05	76.0500	77.970000	74.8102	76.8700	+1.171%	2,872,712	+6.648%
2025-11-04	75.4600	76.710000	75.3750	75.9800	+0.171%	1,482,615	+7.897%
2025-11-03	75.9800	76.305000	75.0750	75.8500	-0.603%	1,601,610	+8.082%
2025-10-31	76.1600	77.185000	75.8200	76.3100	-0.314%	2,213,989	+7.430%
2025-10-30	77.6500	78.430000	76.4100	76.5500	-1.809%	2,132,292	+7.093%
2025-10-29	77.6500	78.980000	77.0600	77.9600	+0.026%	2,402,704	+5.156%
2025-10-28	77.7700	78.285000	77.0450	77.9400	-0.192%	1,484,249	+5.183%
2025-10-27	77.5300	78.385000	77.1800	78.0900	+1.812%	2,157,013	+4.981%
2025-10-24	78.6600	80.040000	76.0950	76.7000	-1.591%	4,426,957	+6.884%
2025-10-23	71.0000	78.380000	69.5001	77.9400	+3.699%	4,580,253	+5.183%
2025-10-22	74.2300	75.840000	73.8400	75.1600	+0.441%	2,165,801	+9.074%
2025-10-21	74.5100	75.555000	74.0675	74.8300	+0.053%	1,633,452	+9.555%
2025-10-20	75.0000	75.245000	74.2700	74.7900	-0.027%	1,211,820	+9.614%
2025-10-17	74.2700	74.900000	73.9500	74.8100	+0.551%	1,303,693	+9.584%
2025-10-16	74.4000	74.535000	73.1600	74.4000	+0.364%	1,239,486	+10.188%
2025-10-15	73.6900	74.390000	73.3000	74.1300	+1.354%	1,170,008	+10.590%
2025-10-14	71.8800	73.560000	71.2500	73.1400	+1.008%	1,359,482	+12.086%
2025-10-13	71.9500	72.840000	71.3150	72.4100	+2.058%	1,583,730	+13.216%
2025-10-10	74.9900	74.990000	70.9100	70.9500	-4.944%	1,759,921	+15.546%
2025-10-09	75.7500	75.900000	74.0400	74.6400	-1.231%	895,021	+9.834%
2025-10-08	74.8300	76.070000	74.1500	75.5700	+0.989%	1,102,923	+8.482%
2025-10-07	74.7800	75.340000	74.4500	74.8300	+0.067%	1,325,266	+9.555%
2025-10-06	75.8300	76.420000	74.6300	74.7800	-1.463%	1,499,572	+9.628%
2025-10-03	75.3300	76.250000	75.0400	75.8900	+0.958%	1,238,082	+8.025%
2025-10-02	75.5200	75.520000	73.9600	75.1700	-0.186%	1,548,097	+9.059%
2025-10-01	75.8500	76.230000	74.4800	75.3100	-0.712%	4,326,653	+8.857%
2025-09-30	76.8300	77.160000	75.0850	75.8500	-1.429%	1,353,181	+8.082%
2025-09-29	76.5200	77.140000	75.2800	76.9500	+1.799%	2,358,879	+6.537%
2025-09-26	74.9800	75.650000	74.3450	75.5900	+1.381%	1,471,319	+8.453%
2025-09-25	75.1600	75.530000	74.4601	74.5600	-0.891%	1,519,916	+9.952%
2025-09-24	74.9400	75.425000	74.3300	75.2300	+0.548%	1,120,136	+8.972%
2025-09-23	74.7700	75.540000	74.7350	74.8200	+0.147%	1,492,320	+9.570%
2025-09-22	74.1500	75.350000	73.7000	74.7100	+0.755%	1,852,892	+9.731%
2025-09-19	74.6500	74.735000	72.9700	74.1500	-0.975%	2,278,661	+10.560%
2025-09-18	74.4400	75.180000	73.7700	74.8800	+1.299%	1,317,944	+9.482%
2025-09-17	75.1000	75.850000	73.7400	73.9200	-1.031%	1,589,251	+10.904%
2025-09-16	76.1600	76.350000	74.0950	74.6900	-1.724%	2,033,645	+9.760%
2025-09-15	78.6100	78.610000	75.9600	76.0000	-3.036%	2,104,205	+7.868%
2025-09-12	79.5000	79.850000	78.3600	78.3800	-1.964%	1,147,549	+4.593%
2025-09-11	77.7100	80.110000	77.7100	79.9500	+2.949%	2,008,622	+2.539%
2025-09-10	78.3600	78.556000	77.1300	77.6600	-1.246%	1,183,930	+5.563%
2025-09-09	79.1600	79.160000	78.1200	78.6400	-0.907%	1,143,838	+4.247%
2025-09-08	79.7900	79.790000	78.4000	79.3600	-0.464%	1,444,802	+3.301%
2025-09-05	80.6200	81.275000	79.2900	79.7300	-0.833%	1,362,077	+2.822%
2025-09-04	79.3700	80.440000	78.7800	80.4000	+1.734%	1,226,467	+1.965%
2025-09-03	79.6700	80.500000	78.9800	79.0300	-0.897%	1,606,369	+3.733%
2025-09-02	79.9000	80.600000	79.1900	79.7450	-1.756%	1,598,036	+2.803%
2025-08-29	81.4700	82.010000	80.5700	81.1700	-0.527%	991,070	+0.998%
2025-08-28	81.5600	81.715000	80.8600	81.6000	+0.049%	1,119,685	+0.466%
2025-08-27	81.5300	82.190000	81.1950	81.5600	-0.049%	1,021,232	+0.515%
2025-08-26	81.0900	81.840000	80.7400	81.6000	+0.666%	2,283,230	+0.466%
2025-08-25	81.4300	81.690000	80.8800	81.0600	-0.965%	857,930	+1.135%
2025-08-22	79.6700	82.050000	79.6700	81.8500	+3.073%	1,159,968	+0.159%
2025-08-21	79.1800	79.600000	78.5001	79.4100	-0.351%	1,001,417	+3.236%
2025-08-20	79.4200	80.130000	79.1600	79.6900	-0.450%	1,201,744	+2.874%
2025-08-19	81.5600	81.970000	79.9000	80.0500	-1.791%	1,450,438	+2.411%
2025-08-18	81.1400	81.830000	80.9200	81.5100	+0.456%	1,351,846	+0.577%
2025-08-15	80.9300	81.310000	80.1300	81.1400	+0.732%	1,499,049	+1.035%
2025-08-14	79.5200	80.830000	79.0765	80.5500	+0.286%	1,944,898	+1.775%
2025-08-13	78.7100	80.422800	78.4800	80.3200	+2.645%	3,413,522	+2.067%
2025-08-12	77.7500	78.299000	77.0900	78.2500	+0.877%	2,132,196	+4.767%
2025-08-11	77.4000	77.995000	77.2800	77.5700	+0.103%	1,737,814	+5.685%
2025-08-08	77.5900	78.280000	77.0500	77.4900	+0.181%	2,116,589	+5.794%
2025-08-07	77.3200	77.500000	76.2950	77.3500	+0.389%	1,938,418	+5.986%
2025-08-06	77.3200	77.590000	76.6400	77.0500	+0.104%	1,559,223	+6.398%
2025-08-05	76.9500	77.470000	75.8000	76.9700	+0.104%	2,205,093	+6.509%
2025-08-04	75.2300	77.019000	74.8800	76.8900	+3.028%	2,332,941	+6.620%
2025-08-01	74.6600	75.430000	74.0500	74.6300	-0.705%	2,129,310	+9.849%
2025-07-31	75.5900	75.820000	74.6900	75.1600	-1.105%	2,203,195	+9.074%
2025-07-30	76.4000	76.630000	75.3100	76.0000	-0.393%	1,733,172	+7.868%
2025-07-29	76.4500	77.420000	75.5400	76.3000	0.000%	2,845,799	+7.444%
2025-07-28	75.7200	76.450000	74.6600	76.3000	+1.760%	3,564,955	+7.444%
2025-07-25	75.8400	76.115400	73.8600	74.9800	-0.093%	2,542,291	+9.336%
2025-07-24	76.4800	77.520000	74.8600	75.0500	-2.330%	3,894,040	+9.234%
2025-07-23	77.5000	77.900000	74.0900	76.8400	-0.941%	5,352,994	+6.689%
2025-07-22	77.9200	78.820000	77.3700	77.5700	-0.129%	4,109,001	+5.685%
2025-07-21	77.9000	78.000000	76.8400	77.6700	-0.180%	2,351,600	+5.549%
2025-07-18	77.3100	77.880000	76.4200	77.8100	+0.803%	1,836,706	+5.359%
2025-07-17	76.1200	77.930000	76.0500	77.1900	+1.673%	1,990,297	+6.205%
2025-07-16	75.3600	75.980000	74.6000	75.9200	+1.443%	1,491,591	+7.982%
2025-07-15	76.1200	76.140000	74.5200	74.8400	-1.253%	1,627,268	+9.540%
2025-07-14	75.3000	76.330000	74.8050	75.7900	+0.557%	1,719,660	+8.167%
2025-07-11	76.7800	76.780000	75.1100	75.3700	-2.244%	1,738,585	+8.770%
2025-07-10	76.9100	77.825000	76.4500	77.1000	+0.548%	1,833,800	+6.329%
2025-07-09	76.8300	77.000000	75.4950	76.6800	+0.222%	2,117,353	+6.912%
2025-07-08	76.5700	77.165000	75.7200	76.5100	-0.052%	4,796,185	+7.149%
2025-07-07	77.2500	77.938300	75.9104	76.5500	-1.404%	1,969,905	+7.093%
2025-07-03	78.0900	78.380000	77.2700	77.6400	-0.741%	1,692,971	+5.590%
2025-07-02	76.6750	78.270000	75.4900	78.2200	+1.598%	2,185,522	+4.807%
2025-07-01	75.1200	78.830000	74.9500	76.9900	+4.294%	5,231,247	+6.481%
2025-06-30	73.1600	73.970000	72.2300	73.8200	+0.944%	2,266,463	+11.054%
2025-06-27	72.7950	73.460000	72.3100	73.1300	+1.134%	4,666,903	+12.102%
2025-06-26	71.6900	72.559900	71.3700	72.3100	+0.879%	1,247,363	+13.373%
2025-06-25	72.4400	72.660000	71.2150	71.6800	-1.240%	1,742,678	+14.369%
2025-06-24	70.9300	73.020000	70.7600	72.5800	+2.805%	3,272,651	+12.951%
2025-06-23	68.3200	70.840000	68.2024	70.6000	+2.870%	2,581,836	+16.119%
2025-06-20	68.3600	68.850000	67.8900	68.6300	+1.030%	2,353,232	+19.452%
2025-06-18	67.2900	68.520000	67.1100	67.9300	+0.637%	1,993,274	+20.683%
2025-06-17	69.1600	69.530000	67.4500	67.5000	-3.254%	2,892,563	+21.452%
2025-06-16	68.6600	69.800000	67.8200	69.7700	+2.890%	1,985,123	+17.500%
2025-06-13	68.9200	69.450000	67.4300	67.8100	-2.432%	1,689,618	+20.897%
2025-06-12	68.9600	69.710000	68.4200	69.5000	+0.666%	2,199,924	+17.957%
2025-06-11	69.2500	69.550000	68.7300	69.0400	+0.276%	2,498,662	+18.743%
2025-06-10	67.7000	68.999900	67.7000	68.8500	+1.894%	1,883,563	+19.070%
2025-06-09	66.5300	67.850000	66.3000	67.5700	+1.885%	1,677,480	+21.326%
2025-06-06	65.4300	66.700000	65.4300	66.3200	+1.749%	1,238,750	+23.613%
2025-06-05	65.1800	66.160000	65.0600	65.1800	-0.382%	1,445,392	+25.775%
2025-06-04	65.6600	66.000000	64.9100	65.4300	-0.381%	1,470,283	+25.294%
2025-06-03	65.4500	66.009900	64.8500	65.6800	+0.198%	1,113,855	+24.817%
2025-06-02	66.5500	66.550000	65.4300	65.5500	-1.739%	1,940,597	+25.065%
2025-05-30	66.7500	67.200000	66.0000	66.7100	-0.135%	2,145,397	+22.890%
2025-05-29	67.0500	67.610000	66.0700	66.8000	+0.785%	2,442,120	+22.725%
2025-05-28	67.3800	67.720000	66.1474	66.2800	-1.633%	1,182,453	+23.687%
2025-05-27	66.4800	67.440000	66.1200	67.3800	+2.355%	1,317,031	+21.668%
2025-05-23	64.7400	66.140000	64.7400	65.8300	-0.858%	1,341,009	+24.533%
2025-05-22	66.1600	66.660000	65.8600	66.4000	+0.181%	1,128,896	+23.464%
2025-05-21	67.3200	67.760000	66.2500	66.2800	-3.043%	1,626,822	+23.687%
2025-05-20	68.0800	68.879900	68.0800	68.3600	+0.264%	1,905,902	+19.924%
2025-05-19	66.6550	68.320000	66.5700	68.1800	+1.443%	3,027,328	+20.241%
2025-05-16	66.4700	67.260000	66.2200	67.2100	+1.113%	1,522,656	+21.976%
2025-05-15	65.2600	66.520000	64.8650	66.4700	+1.932%	2,150,213	+23.334%
2025-05-14	65.5800	65.775000	64.8200	65.2100	-0.942%	2,603,360	+25.717%
2025-05-13	65.6700	66.590000	65.1500	65.8300	+0.412%	2,330,217	+24.533%
2025-05-12	64.0200	66.065000	64.0000	65.5600	+6.567%	4,201,301	+25.046%
2025-05-09	61.8200	62.700000	61.4500	61.5200	-0.421%	1,335,198	+33.257%
2025-05-08	61.8200	62.820000	61.1900	61.7800	+0.570%	2,613,450	+32.697%
2025-05-07	61.4100	61.670000	60.6400	61.4300	+0.837%	1,636,865	+33.453%
2025-05-06	61.0300	61.660000	60.5600	60.9200	-0.441%	1,532,504	+34.570%
2025-05-05	61.2850	61.960000	60.3300	61.1900	-0.907%	1,481,147	+33.976%
2025-05-02	61.6900	62.760000	61.0500	61.7500	+1.713%	2,499,307	+32.761%
2025-05-01	61.7050	62.060000	60.6700	60.7100	-1.922%	1,715,083	+35.035%
2025-04-30	61.0100	62.030000	60.0400	61.9000	+0.536%	2,265,576	+32.439%
2025-04-29	61.0550	62.240000	60.6480	61.5700	+0.375%	2,249,219	+33.149%
2025-04-28	61.0750	62.640000	60.3500	61.3400	+0.574%	2,348,564	+33.649%
2025-04-25	61.8450	61.845000	59.8500	60.9900	+1.027%	3,857,645	+34.415%
2025-04-24	56.6500	61.570000	56.6400	60.3700	+14.576%	6,126,882	+35.796%
2025-04-23	53.6600	55.340000	52.3100	52.6900	+1.132%	3,866,737	+55.589%
2025-04-22	52.1800	52.770000	51.7350	52.1000	+1.087%	2,149,612	+57.351%
2025-04-21	51.9100	52.160000	50.5500	51.5400	-2.108%	1,989,037	+59.061%
2025-04-17	51.8000	52.970000	51.8000	52.6500	+1.484%	1,446,565	+55.708%
2025-04-16	52.4900	52.910000	51.3300	51.8800	-1.162%	1,401,212	+58.019%
2025-04-15	53.0400	53.690000	51.9669	52.4900	-1.612%	1,449,123	+56.182%
2025-04-14	52.8200	53.560000	52.2900	53.3500	+2.517%	1,546,446	+53.664%
2025-04-11	50.8800	52.165000	49.0800	52.0400	+2.039%	1,826,192	+57.533%
2025-04-10	53.8100	54.350000	49.7900	51.0000	-7.575%	2,462,023	+60.745%
2025-04-09	50.1800	55.550000	49.0000	55.1800	+8.815%	3,401,626	+48.568%
2025-04-08	55.0000	55.500000	50.4000	50.7100	-4.627%	3,551,364	+61.664%
2025-04-07	52.1100	55.570000	51.3290	53.1700	-1.464%	3,528,344	+54.185%
2025-04-04	52.8400	54.495000	51.1200	53.9600	-1.873%	3,044,209	+51.927%
2025-04-03	58.8000	59.019900	53.8100	54.9900	-12.283%	4,110,584	+49.082%
2025-04-02	61.7000	62.910000	61.4400	62.6900	+0.885%	968,391	+30.770%
2025-04-01	61.3200	62.170000	60.9398	62.1400	+1.057%	1,165,297	+31.928%
2025-03-31	60.5100	61.590000	59.8900	61.4900	+1.485%	1,673,280	+33.322%
2025-03-28	61.3700	61.610000	60.4300	60.5900	-1.287%	887,419	+35.303%
2025-03-27	61.6150	61.770000	60.8000	61.3800	-0.179%	750,851	+33.561%
2025-03-26	61.1700	61.980000	61.0000	61.4900	+0.737%	1,249,346	+33.322%
2025-03-25	61.7400	61.750000	60.6000	61.0400	-0.909%	1,419,738	+34.305%
2025-03-24	60.8300	61.830000	60.7600	61.6000	+1.701%	1,119,958	+33.084%
2025-03-21	60.0400	60.990000	58.8200	60.5700	+0.315%	4,824,196	+35.348%
2025-03-20	60.3800	61.560000	59.8400	60.3800	-0.396%	2,683,466	+35.773%
2025-03-19	60.1200	60.780000	59.6600	60.6200	+1.101%	1,420,062	+35.236%
2025-03-18	60.2600	60.529400	59.6550	59.9600	-0.432%	1,458,372	+36.724%
2025-03-17	59.5600	60.660000	59.5200	60.2200	+0.719%	1,510,828	+36.134%
2025-03-14	60.2300	60.230000	59.0400	59.7900	+0.826%	1,866,241	+37.113%
2025-03-13	61.7000	62.231500	59.1010	59.3000	-4.138%	2,128,451	+38.246%
2025-03-12	62.8100	63.573100	61.6000	61.8600	-1.732%	2,075,728	+32.525%
2025-03-11	63.9300	64.185000	62.6500	62.9500	-1.533%	2,084,030	+30.230%
2025-03-10	64.0400	65.710000	63.5900	63.9300	-0.653%	1,604,827	+28.234%
2025-03-07	63.3300	65.040000	62.9700	64.3500	+1.323%	2,169,011	+27.397%
2025-03-06	62.8300	63.930000	62.5043	63.5100	+0.746%	1,342,974	+29.082%
2025-03-05	61.8100	63.320000	61.5500	63.0400	+1.990%	1,642,372	+30.044%
2025-03-04	63.6800	63.840000	61.7900	61.8100	-2.952%	2,219,853	+32.632%
2025-03-03	64.4100	65.150000	63.4600	63.6900	-2.181%	1,695,278	+28.717%
2025-02-28	65.9300	66.160000	64.2900	65.1100	-1.363%	2,138,411	+25.910%
2025-02-27	67.4700	67.935000	65.8900	66.0100	-2.955%	1,867,949	+24.193%
2025-02-26	68.8200	68.970000	67.8900	68.0200	-0.773%	1,262,285	+20.523%
2025-02-25	66.9600	69.160000	66.7800	68.5500	+2.237%	1,991,540	+19.592%
2025-02-24	67.5600	67.689000	65.2600	67.0500	-0.755%	2,010,204	+22.267%
2025-02-21	68.7700	69.230000	67.0800	67.5600	-2.172%	3,163,112	+21.344%
2025-02-20	64.1000	70.040000	63.7600	69.0600	+12.954%	5,509,840	+18.708%
2025-02-19	60.8000	61.510000	60.2000	61.1400	-0.180%	2,024,941	+34.086%
2025-02-18	60.8200	61.280000	60.1900	61.2500	+0.707%	1,774,320	+33.845%
2025-02-14	60.0800	60.970000	60.0800	60.8200	+0.946%	1,163,371	+34.791%
2025-02-13	60.2100	60.471300	59.6100	60.2500	+0.887%	1,201,854	+36.066%
2025-02-12	59.3300	59.770000	58.8600	59.7200	-0.616%	899,358	+37.274%
2025-02-11	59.2500	60.380000	59.2250	60.0900	+1.145%	1,339,265	+36.429%
2025-02-10	59.3600	60.340000	58.7000	59.4100	+0.610%	1,180,690	+37.990%
2025-02-07	59.7900	59.790000	58.6500	59.0500	-1.006%	1,086,468	+38.831%
2025-02-06	59.7100	60.056500	58.8200	59.6500	+1.273%	1,355,689	+37.435%
2025-02-05	58.7200	60.070000	58.0101	58.9000	+3.062%	2,193,086	+39.185%
2025-02-04	56.6400	57.275000	56.4104	57.1500	+0.900%	1,213,396	+43.447%
2025-02-03	56.4900	57.330000	55.5050	56.6400	-2.075%	1,464,964	+44.739%
2025-01-31	59.5600	59.560000	57.4550	57.8400	-2.888%	1,295,207	+41.736%
2025-01-30	58.7100	59.710000	58.7100	59.5600	+1.725%	1,011,876	+37.643%
2025-01-29	58.4000	58.995000	57.9170	58.5500	+0.446%	728,428	+40.017%
2025-01-28	58.6000	59.235000	58.2100	58.2900	-0.749%	819,273	+40.642%
2025-01-27	57.5300	58.885000	57.5300	58.7300	+2.281%	1,226,115	+39.588%
2025-01-24	57.8100	57.820000	57.2100	57.4200	-0.209%	687,790	+42.773%
2025-01-23	57.0000	57.655000	56.8000	57.5400	+0.507%	1,627,141	+42.475%
2025-01-22	57.6500	57.920000	56.9100	57.2500	-1.174%	925,140	+43.197%
2025-01-21	57.8500	58.500000	57.5941	57.9300	+1.029%	1,119,823	+41.516%
2025-01-17	58.2900	58.290000	57.0000	57.3400	-0.693%	1,165,364	+42.972%
2025-01-16	56.2200	57.820000	55.7500	57.7400	+2.813%	1,434,819	+41.981%
2025-01-15	56.9200	57.525000	55.5900	56.1600	-0.812%	1,181,073	+45.976%
2025-01-14	57.3100	57.350000	56.3300	56.6200	-1.359%	1,406,413	+44.790%
2025-01-13	56.9000	57.600000	56.3800	57.4000	+0.631%	1,242,017	+42.822%
2025-01-10	56.8600	57.430000	56.6600	57.0400	-0.123%	1,150,955	+43.724%
2025-01-08	57.0300	57.170000	56.0000	57.1100	0.000%	1,190,767	+43.548%
2025-01-07	57.3400	57.810000	56.7500	57.1100	+0.387%	1,935,921	+43.548%
2025-01-06	57.2300	58.050000	56.6000	56.8900	+0.158%	1,253,385	+44.103%
2025-01-03	56.7200	58.150000	56.4100	56.8000	+0.656%	1,077,507	+44.331%
2025-01-02	56.5300	56.830000	55.7800	56.4300	+0.930%	1,621,720	+45.277%
2024-12-31	55.7400	56.320000	55.6703	55.9100	+0.359%	959,008	+46.629%
2024-12-30	56.5100	56.510000	55.5600	55.7100	-1.746%	1,376,204	+47.155%
2024-12-27	57.0000	57.360000	56.5600	56.7000	-0.526%	1,125,756	+44.586%
2024-12-26	56.6300	57.570000	56.4600	57.0000	-0.262%	1,026,688	+43.825%
2024-12-24	56.8000	57.280000	56.1000	57.1500	+0.652%	695,219	+43.447%
2024-12-23	57.0100	57.330000	56.4800	56.7800	-1.389%	1,292,650	+44.382%
2024-12-20	56.4500	57.898300	56.4250	57.5800	+1.893%	5,725,137	+42.376%
2024-12-19	58.2200	58.650000	56.4700	56.5100	-2.753%	1,776,289	+45.072%
2024-12-18	60.0200	60.570000	58.0500	58.1100	-3.392%	1,599,538	+41.077%
2024-12-17	60.4800	60.825000	59.7501	60.1500	-1.102%	1,645,247	+36.293%
2024-12-16	61.7000	61.890000	60.1100	60.8200	-1.522%	2,048,209	+34.791%
2024-12-13	63.7700	64.000000	61.4400	61.7600	-3.575%	1,957,836	+32.740%
2024-12-12	63.7000	64.690000	63.3300	64.0500	-0.513%	2,052,642	+27.994%
2024-12-11	65.8100	66.000000	64.3400	64.3800	-1.499%	1,597,047	+27.338%
2024-12-10	64.9100	65.855000	64.8000	65.3600	+0.585%	1,037,394	+25.428%
2024-12-09	66.1500	66.718000	64.8800	64.9800	-1.516%	1,195,856	+26.162%
2024-12-06	67.2500	67.470000	65.8800	65.9800	-1.669%	1,527,626	+24.250%
2024-12-05	67.4300	67.830000	66.6500	67.1000	-0.238%	1,498,227	+22.176%
2024-12-04	65.3400	67.500000	65.2700	67.2600	+2.970%	2,108,066	+21.885%
2024-12-03	64.6300	65.460000	64.4296	65.3200	+0.911%	1,099,875	+25.505%
2024-12-02	65.1500	66.175000	64.2500	64.7300	-0.645%	1,368,754	+26.649%
2024-11-29	66.0000	66.290000	64.6300	65.1500	+1.972%	1,466,830	+25.833%
2024-11-27	64.4800	64.610000	63.4800	63.8900	-0.172%	994,660	+28.314%
2024-11-26	64.0100	64.050000	62.8800	64.0000	-0.544%	1,621,973	+28.094%
2024-11-25	63.0700	65.070000	63.0000	64.3500	+2.927%	1,967,651	+27.397%
2024-11-22	61.9100	62.600000	61.8400	62.5200	+0.985%	2,059,252	+31.126%
2024-11-21	61.9000	62.145000	61.4900	61.9100	+0.097%	1,390,392	+32.418%
2024-11-20	60.6300	61.880000	60.5100	61.8500	+0.146%	1,504,669	+32.546%
2024-11-19	61.2000	61.960000	60.8400	61.7600	+0.113%	1,328,559	+32.740%
2024-11-18	62.3000	62.465000	61.5800	61.6900	-0.836%	1,467,767	+32.890%
2024-11-15	62.8700	63.186056	62.1400	62.2100	-1.348%	1,011,730	+31.779%
2024-11-14	62.7600	63.460000	62.2764	63.0600	+0.430%	1,100,633	+30.003%
2024-11-13	63.3600	64.400000	62.6400	62.7900	-0.993%	1,777,146	+30.562%
2024-11-12	64.0200	64.199900	63.1400	63.4200	-1.138%	1,339,101	+29.265%
2024-11-11	64.6900	64.780000	64.0100	64.1500	-0.357%	1,613,675	+27.794%
2024-11-08	63.8400	64.561500	63.7000	64.3800	+0.374%	1,036,955	+27.338%
2024-11-07	64.1400	64.630000	63.6000	64.1400	+1.024%	1,158,756	+27.814%
2024-11-06	67.4000	67.752600	62.6197	63.4900	-5.182%	2,281,824	+29.123%
2024-11-05	66.0600	66.990000	65.7000	66.9600	+1.362%	1,089,389	+22.431%
2024-11-04	65.9100	67.050000	65.8550	66.0600	+0.365%	1,203,649	+24.099%
2024-11-01	65.9000	66.089900	65.0000	65.8200	+0.290%	1,282,743	+24.552%
2024-10-31	66.4200	66.670000	65.6100	65.6300	-1.530%	1,105,707	+24.912%
2024-10-30	65.2200	67.360000	64.8700	66.6500	+1.562%	1,482,158	+23.001%
2024-10-29	65.2300	66.440000	65.0300	65.6250	-0.266%	1,567,972	+24.922%
2024-10-28	66.6700	66.995900	65.0000	65.8000	-0.933%	2,433,356	+24.590%
2024-10-25	66.7700	68.460000	66.3100	66.4200	+0.484%	2,192,281	+23.427%
2024-10-24	70.4500	70.609900	65.8600	66.1000	-6.015%	3,182,693	+24.024%
2024-10-23	70.7700	71.810000	70.1600	70.3300	-0.999%	2,168,294	+16.565%
2024-10-22	71.8300	71.879500	70.8600	71.0400	-1.251%	1,273,937	+15.400%
2024-10-21	73.0500	73.200000	71.5800	71.9400	-1.371%	1,155,274	+13.956%
2024-10-18	71.8900	72.990000	71.2600	72.9400	+1.574%	1,143,674	+12.394%
2024-10-17	71.6400	71.910000	71.2800	71.8100	+0.279%	1,289,465	+14.162%
2024-10-16	71.6400	72.320000	71.4286	71.6100	-0.042%	1,164,256	+14.481%
2024-10-15	71.7800	73.050000	71.5150	71.6400	+0.098%	1,016,668	+14.433%
2024-10-14	71.8000	71.980000	70.9100	71.5700	-0.776%	764,220	+14.545%
2024-10-11	72.3400	72.820000	72.0000	72.1300	-0.290%	699,763	+13.656%
2024-10-10	72.1300	72.560000	72.0000	72.3400	+0.138%	800,168	+13.326%
2024-10-09	72.0000	72.540000	71.7902	72.2400	+0.180%	575,070	+13.483%
2024-10-08	72.6500	72.980000	71.1100	72.1100	-0.524%	887,445	+13.687%
2024-10-07	71.9900	72.830000	71.9900	72.4900	+0.249%	1,882,019	+13.091%
2024-10-04	72.4800	72.570000	71.1500	72.3100	+0.710%	1,286,508	+13.373%
2024-10-03	72.7000	72.820000	71.6100	71.8000	-0.774%	1,137,853	+14.178%
2024-10-02	72.6000	73.120000	72.0150	72.3600	-0.727%	1,266,382	+13.295%
2024-10-01	72.9200	73.460000	72.0200	72.8900	+0.788%	2,117,385	+12.471%
2024-09-30	71.9400	72.510000	71.0701	72.3200	+0.305%	1,514,023	+13.357%
2024-09-27	72.1700	72.795000	71.8211	72.1000	+0.153%	826,877	+13.703%
2024-09-26	71.6200	72.410000	71.5350	71.9900	+1.053%	881,117	+13.877%
2024-09-25	71.6200	71.765000	70.4750	71.2400	-0.987%	1,138,906	+15.076%
2024-09-24	71.5200	72.140000	71.1800	71.9500	+0.672%	1,020,384	+13.940%
2024-09-23	71.5300	72.260000	71.2100	71.4700	+0.365%	967,146	+14.705%
2024-09-20	71.3000	71.740000	70.7300	71.2100	-0.849%	1,251,764	+15.124%
2024-09-19	72.2500	72.250000	70.8500	71.8200	+0.927%	1,113,572	+14.146%
2024-09-18	70.8400	72.200000	70.7200	71.1600	+1.051%	1,231,251	+15.205%
2024-09-17	70.1000	70.710000	69.6600	70.4200	+0.903%	1,178,726	+16.416%
2024-09-16	69.7300	71.330000	69.6500	69.7900	+1.542%	2,092,480	+17.467%
2024-09-13	67.7700	69.130000	67.7150	68.7300	+2.110%	1,197,155	+19.278%
2024-09-12	67.3900	68.105000	67.2400	67.3100	-0.163%	1,611,022	+21.795%
2024-09-11	67.2600	67.530000	65.8400	67.4200	-0.266%	1,033,583	+21.596%
2024-09-10	67.6300	67.750000	66.7950	67.6000	-0.044%	886,275	+21.272%
2024-09-09	66.5300	68.270000	66.2100	67.6300	+1.699%	1,082,791	+21.218%
2024-09-06	67.8100	68.270000	66.1550	66.5000	-1.917%	1,003,147	+23.278%
2024-09-05	68.0500	68.135000	67.0550	67.8000	-0.279%	809,237	+20.914%
2024-09-04	67.3300	68.270000	67.2600	67.9900	+1.085%	1,084,934	+20.577%
2024-09-03	68.1600	68.300000	67.0500	67.2600	-1.320%	1,334,153	+21.885%
2024-08-30	68.1900	68.275000	67.2200	68.1600	+0.191%	1,217,402	+20.276%
2024-08-29	67.7200	68.830000	67.2800	68.0300	+0.458%	1,154,743	+20.506%
2024-08-28	67.9500	68.020000	67.1700	67.7200	-0.338%	721,401	+21.057%
2024-08-27	67.9800	68.845000	67.5000	67.9500	-0.817%	1,101,506	+20.648%
2024-08-26	68.2900	69.229900	68.1500	68.5100	+0.720%	872,278	+19.661%
2024-08-23	67.1300	68.070000	67.0150	68.0200	+1.796%	791,614	+20.523%
2024-08-22	67.0000	67.370000	66.4550	66.8200	+0.376%	853,631	+22.688%
2024-08-21	65.7900	66.580000	65.4400	66.5700	+1.047%	802,870	+23.149%
2024-08-20	66.4600	66.460000	65.6100	65.8800	-0.678%	837,000	+24.438%
2024-08-19	66.3800	66.570000	65.9400	66.3300	-0.015%	774,390	+23.594%
2024-08-16	65.8200	66.645000	65.6500	66.3400	+0.454%	920,730	+23.576%
2024-08-15	65.3700	66.210000	65.3700	66.0400	+2.197%	1,353,393	+24.137%
2024-08-14	64.2200	65.080000	64.2200	64.6200	+0.858%	971,948	+26.865%
2024-08-13	63.2700	64.180000	63.2100	64.0700	+1.553%	804,252	+27.954%
2024-08-12	64.0900	64.235000	62.6850	63.0900	-1.836%	986,540	+29.941%
2024-08-09	63.9200	64.445000	63.6100	64.2700	+0.391%	1,308,222	+27.556%
2024-08-08	63.3500	64.260000	63.2100	64.0200	+1.458%	1,084,356	+28.054%
2024-08-07	64.3700	64.950000	63.0300	63.1000	-0.942%	789,639	+29.921%
2024-08-06	63.0200	64.740000	62.8700	63.7000	+1.352%	1,446,933	+28.697%
2024-08-05	62.0700	63.284200	59.8800	62.8500	-0.961%	2,177,828	+30.438%
2024-08-02	64.1200	64.590000	62.6205	63.4600	-2.384%	1,614,728	+29.184%
2024-08-01	64.3500	65.605000	64.2100	65.0100	+0.853%	1,158,249	+26.104%
2024-07-31	65.5100	66.010000	64.1800	64.4600	-1.603%	2,205,254	+27.180%
2024-07-30	64.9000	65.795000	64.3800	65.5100	+1.252%	1,600,180	+25.141%
2024-07-29	64.2200	64.925500	63.2200	64.7000	+1.331%	1,762,971	+26.708%
2024-07-26	62.3100	63.890000	61.2500	63.8500	+3.787%	2,081,662	+28.395%
2024-07-25	64.4500	65.120000	60.5200	61.5200	+3.534%	3,999,950	+33.257%
2024-07-24	58.6800	59.980000	58.6800	59.4200	+1.956%	2,246,300	+37.967%
2024-07-23	59.3900	59.480000	58.1400	58.2800	-2.623%	1,308,319	+40.666%
2024-07-22	59.4800	61.330000	57.9950	59.8500	+1.441%	3,548,952	+36.976%
2024-07-19	60.0500	60.050000	58.5200	59.0000	-2.091%	1,241,197	+38.949%
2024-07-18	60.4600	61.620000	59.8400	60.2600	-0.676%	1,015,467	+36.044%
2024-07-17	61.9800	62.380000	60.5400	60.6700	-2.334%	1,739,668	+35.124%
2024-07-16	59.7000	62.140000	59.5300	62.1200	+4.386%	1,941,054	+31.970%
2024-07-15	60.0000	60.020000	59.0000	59.5100	-0.385%	1,218,776	+37.758%
2024-07-12	58.9100	60.270000	58.8050	59.7400	+1.980%	1,088,015	+37.228%
2024-07-11	57.4500	58.730000	57.4200	58.5800	+2.502%	1,203,707	+39.945%
2024-07-10	56.7700	57.580000	56.6300	57.1500	+1.079%	881,072	+43.447%
2024-07-09	56.4700	57.390000	56.4600	56.5400	-0.510%	1,252,535	+44.995%
2024-07-08	56.6700	57.230000	56.5600	56.8300	+0.424%	1,072,125	+44.255%
2024-07-05	56.6600	56.790000	55.9000	56.5900	-0.772%	1,135,124	+44.867%
2024-07-03	57.0600	57.460000	56.1300	57.0300	-0.053%	823,189	+43.749%
2024-07-02	57.2500	57.365000	56.1200	57.0600	-0.800%	1,082,219	+43.673%

document.getElementById("bJscqr").onerror = function(){this.style.display='none';}; .dark-mode .S7XtSq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S7XtSq{ color: #333333; background-color: white; border: 2px solid #333333; }HASHasbro, Inc.stock NASDAQ

HAS
Hasbro, Inc.
stock NASDAQ