Dark

HAS
Hasbro, Inc.
stock NASDAQ

At Close

Apr 8, 2026 3:59:56 PM EDT

93.86USD+4.983%(+4.46)1,500,971

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 8, 2026 8:07:30 AM EDT

92.62USD+3.602%(+3.22)966

After-hours

Apr 8, 2026 4:13:30 PM EDT

93.70USD-0.165%(-0.16)17,352

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-08	91.9500	93.940000	91.9500	93.8500	+4.978%	1,500,971	0.000%
2026-04-07	89.9050	90.530000	88.7750	89.4000	-1.128%	1,472,148	+4.978%
2026-04-06	89.9200	90.470000	89.1000	90.4200	+0.288%	1,773,237	+3.793%
2026-04-02	88.2000	90.460000	87.3001	90.1600	+0.873%	1,729,128	+4.093%
2026-04-01	91.6000	92.590000	88.4200	89.3800	-4.509%	3,441,246	+5.001%
2026-03-31	90.4600	94.130000	90.4300	93.6000	+4.710%	2,067,259	+0.267%
2026-03-30	89.7900	90.750000	88.8300	89.3900	+0.903%	2,014,240	+4.989%
2026-03-27	90.6000	91.230000	87.9900	88.5900	-2.819%	1,822,155	+5.937%
2026-03-26	91.1800	92.600000	90.7900	91.1600	-1.117%	1,079,562	+2.951%
2026-03-25	92.7100	93.670000	91.3500	92.1900	-0.443%	971,869	+1.801%
2026-03-24	91.9300	93.608000	91.6250	92.6000	-0.419%	887,526	+1.350%
2026-03-23	92.7700	94.560000	91.9700	92.9900	+2.063%	1,837,815	+0.925%
2026-03-20	91.0300	91.785000	90.2400	91.1100	-0.274%	2,713,908	+3.007%
2026-03-19	91.3100	91.900000	90.4800	91.3600	-0.295%	1,698,393	+2.725%
2026-03-18	92.7300	93.280000	91.0500	91.6300	-1.769%	1,240,339	+2.423%
2026-03-17	93.5200	94.510000	93.1500	93.2800	+0.463%	1,760,981	+0.611%
2026-03-16	93.5500	94.220000	92.8000	92.8500	-0.589%	1,292,439	+1.077%
2026-03-13	95.4800	96.047500	93.2650	93.4000	-1.798%	1,351,967	+0.482%
2026-03-12	97.6200	98.070000	94.3100	95.1100	+0.891%	2,939,861	-1.325%
2026-03-11	94.0600	95.185000	93.5600	94.2700	-0.841%	1,177,620	-0.446%
2026-03-10	95.8000	96.590000	94.4600	95.0700	-0.741%	935,374	-1.283%
2026-03-09	92.7700	96.050000	91.3400	95.7800	+1.365%	1,417,557	-2.015%
2026-03-06	94.1200	94.800000	92.2150	94.4900	-0.923%	1,489,274	-0.677%
2026-03-05	96.5000	96.720000	94.7000	95.3700	-1.812%	1,123,570	-1.594%
2026-03-04	98.1300	98.750000	96.3400	97.1300	-0.512%	1,608,601	-3.377%
2026-03-03	96.2600	98.180000	94.9200	97.6300	-1.434%	1,307,725	-3.872%
2026-03-02	97.7000	99.140000	95.8800	99.0500	-0.542%	1,782,517	-5.250%
2026-02-27	99.3400	100.250000	98.8000	99.5900	-0.767%	2,106,139	-5.764%
2026-02-26	100.0700	101.590000	99.6888	100.3600	+0.612%	1,531,374	-6.487%
2026-02-25	100.6500	100.690000	98.6100	99.7500	-0.050%	1,577,066	-5.915%
2026-02-24	98.9800	100.470000	98.8050	99.8000	+1.557%	1,153,490	-5.962%
2026-02-23	100.6600	101.170000	96.8900	98.2700	-3.144%	2,037,022	-4.498%
2026-02-20	101.0000	102.680000	99.6950	101.4600	+0.455%	2,012,096	-7.500%
2026-02-19	100.9400	101.580000	99.7700	101.0000	-0.168%	1,490,138	-7.079%
2026-02-18	101.6900	102.850000	100.8341	101.1700	-1.037%	1,595,368	-7.235%
2026-02-17	102.2600	103.175000	101.5400	102.2300	-0.215%	1,977,161	-8.197%
2026-02-13	101.7800	103.555000	100.9550	102.4500	+0.866%	2,404,661	-8.394%
2026-02-12	105.8900	106.980000	101.2071	101.5700	-4.125%	3,225,798	-7.601%
2026-02-11	103.7900	106.710000	103.5100	105.9400	+1.865%	3,093,686	-11.412%
2026-02-10	98.8500	105.350000	98.8500	104.0000	+7.482%	6,078,137	-9.760%
2026-02-09	93.9700	96.770000	93.2775	96.7600	+3.112%	4,688,910	-3.007%
2026-02-06	96.5000	96.610000	93.7000	93.8400	-1.666%	3,117,848	+0.011%
2026-02-05	95.9100	96.150000	94.3400	95.4300	-1.201%	2,161,942	-1.656%
2026-02-04	95.3900	97.410000	95.0400	96.5900	+2.039%	1,810,621	-2.837%
2026-02-03	93.9300	95.910000	93.7501	94.6600	+0.874%	2,067,777	-0.856%
2026-02-02	89.3100	93.940000	88.8800	93.8400	+5.072%	1,833,935	+0.011%
2026-01-30	90.2700	90.750000	87.9000	89.3100	-1.271%	2,336,971	+5.083%
2026-01-29	90.1300	90.802500	89.4000	90.4600	+0.651%	1,648,679	+3.748%
2026-01-28	89.8600	90.470000	89.0800	89.8750	+0.206%	1,197,705	+4.423%
2026-01-27	89.4700	90.115000	88.7700	89.6900	+0.313%	1,158,305	+4.638%
2026-01-26	88.6800	89.470000	88.4500	89.4100	+0.823%	1,258,808	+4.966%
2026-01-23	88.5900	89.010000	88.2100	88.6800	-0.079%	1,702,432	+5.830%
2026-01-22	88.2600	88.910000	87.9900	88.7500	+0.967%	1,250,984	+5.746%
2026-01-21	85.8600	87.915000	85.2000	87.9000	+3.254%	2,098,636	+6.769%
2026-01-20	85.4900	86.460000	84.6010	85.1300	-1.241%	2,479,256	+10.243%
2026-01-16	86.8000	87.050000	85.7700	86.2000	-0.794%	1,329,187	+8.875%
2026-01-15	85.7100	87.380000	85.0400	86.8900	+1.721%	1,293,583	+8.010%
2026-01-14	86.6500	87.020000	84.3801	85.4200	-1.669%	1,491,333	+9.869%
2026-01-13	86.4900	87.500000	85.9500	86.8700	+0.265%	2,367,684	+8.035%
2026-01-12	86.3600	87.010000	85.6500	86.6400	-0.092%	1,724,206	+8.322%
2026-01-09	88.9300	89.040000	86.1781	86.7200	-2.715%	2,774,061	+8.222%
2026-01-08	86.5300	89.200000	86.4500	89.1400	+2.436%	2,716,143	+5.284%
2026-01-07	87.2900	88.170000	86.3200	87.0200	-0.252%	1,584,467	+7.849%
2026-01-06	85.2850	87.380000	84.0129	87.2400	+1.940%	1,764,065	+7.577%
2026-01-05	82.8100	86.510000	82.6479	85.5800	+3.146%	1,751,026	+9.663%
2026-01-02	82.0000	83.155000	81.6500	82.9700	+1.183%	967,693	+13.113%
2025-12-31	82.8300	82.830000	81.9800	82.0000	-0.810%	924,569	+14.451%
2025-12-30	82.8300	82.910000	82.3800	82.6700	-0.193%	1,724,767	+13.524%
2025-12-29	82.3800	82.980000	82.3313	82.8300	+0.327%	889,423	+13.304%
2025-12-26	81.4300	82.570000	81.3950	82.5600	+1.139%	660,072	+13.675%
2025-12-24	81.3800	81.940000	81.0500	81.6300	+0.270%	349,335	+14.970%
2025-12-23	81.7900	81.990000	81.0001	81.4100	-0.184%	1,094,874	+15.281%
2025-12-22	81.9800	82.150000	81.3000	81.5600	-0.512%	1,050,413	+15.069%
2025-12-19	82.0300	82.470000	81.4975	81.9800	-0.061%	1,771,333	+14.479%
2025-12-18	81.7100	82.510000	81.5650	82.0300	+0.836%	1,851,087	+14.409%
2025-12-17	80.2700	81.780000	79.4750	81.3500	+1.169%	1,599,997	+15.366%
2025-12-16	81.1400	81.740000	79.6950	80.4100	-0.851%	2,412,901	+16.714%
2025-12-15	82.3600	82.360000	80.9000	81.1000	-0.552%	2,553,215	+15.721%
2025-12-12	84.0000	84.920000	81.1300	81.5500	-2.870%	2,240,301	+15.083%
2025-12-11	82.0800	85.145000	81.8550	83.9600	+2.191%	2,651,326	+11.779%
2025-12-10	79.8600	82.420000	79.6800	82.1600	+2.880%	1,442,436	+14.228%
2025-12-09	80.7900	81.060000	79.4150	79.8600	-1.565%	1,438,244	+17.518%
2025-12-08	81.5200	82.780000	80.4200	81.1300	+0.037%	1,556,228	+15.679%
2025-12-05	81.7700	82.415000	80.9300	81.1000	-0.916%	1,097,467	+15.721%
2025-12-04	82.3800	82.540000	81.2700	81.8500	-0.752%	1,037,216	+14.661%
2025-12-03	81.7400	83.380000	81.7200	82.4700	+1.004%	1,355,928	+13.799%
2025-12-02	82.7000	82.830000	81.2400	81.6500	-1.258%	1,234,915	+14.942%
2025-12-01	82.1500	83.450000	82.0000	82.6900	+0.109%	1,625,578	+13.496%
2025-11-28	82.5900	82.900000	82.5000	82.6000	-0.085%	1,023,790	+13.620%
2025-11-26	81.5600	83.400000	81.0000	82.6700	+1.349%	1,711,108	+13.524%
2025-11-25	79.7500	82.310000	79.5000	81.5700	+2.798%	2,749,872	+15.055%
2025-11-24	79.2700	80.310000	78.2300	79.3500	+0.189%	2,080,411	+18.273%
2025-11-21	77.1100	79.300000	76.6100	79.2000	+3.179%	2,961,140	+18.497%
2025-11-20	77.4300	78.690000	76.6950	76.7600	+0.379%	1,974,374	+22.264%
2025-11-19	75.3000	77.010000	74.7800	76.4700	+0.565%	2,559,425	+22.728%
2025-11-18	76.6100	76.815000	75.3700	76.0400	-1.298%	1,550,238	+23.422%
2025-11-17	77.7600	77.975000	76.6610	77.0400	-0.862%	1,469,226	+21.820%
2025-11-14	78.8000	79.000000	77.5500	77.7100	-1.508%	1,663,971	+20.770%
2025-11-13	78.7200	79.600000	78.5250	78.9000	-0.291%	1,963,539	+18.948%
2025-11-12	78.9800	79.810000	78.8400	79.1300	+0.893%	1,643,420	+18.602%
2025-11-11	78.4800	79.030000	77.9100	78.4300	+0.358%	1,282,306	+19.661%
2025-11-10	77.1500	78.365000	76.6050	78.1500	+2.063%	2,082,734	+20.090%
2025-11-07	76.6600	77.190000	76.0900	76.5700	-0.052%	1,736,413	+22.568%
2025-11-06	76.9800	78.000000	76.1450	76.6100	-0.338%	1,629,601	+22.504%
2025-11-05	76.0500	77.970000	74.8102	76.8700	+1.171%	2,872,712	+22.089%
2025-11-04	75.4600	76.710000	75.3750	75.9800	+0.171%	1,482,615	+23.519%
2025-11-03	75.9800	76.305000	75.0750	75.8500	-0.603%	1,601,610	+23.731%
2025-10-31	76.1600	77.185000	75.8200	76.3100	-0.314%	2,213,989	+22.985%
2025-10-30	77.6500	78.430000	76.4100	76.5500	-1.809%	2,132,292	+22.600%
2025-10-29	77.6500	78.980000	77.0600	77.9600	+0.026%	2,402,704	+20.382%
2025-10-28	77.7700	78.285000	77.0450	77.9400	-0.192%	1,484,249	+20.413%
2025-10-27	77.5300	78.385000	77.1800	78.0900	+1.812%	2,157,013	+20.182%
2025-10-24	78.6600	80.040000	76.0950	76.7000	-1.591%	4,426,957	+22.360%
2025-10-23	71.0000	78.380000	69.5001	77.9400	+3.699%	4,580,253	+20.413%
2025-10-22	74.2300	75.840000	73.8400	75.1600	+0.441%	2,165,801	+24.867%
2025-10-21	74.5100	75.555000	74.0675	74.8300	+0.053%	1,633,452	+25.418%
2025-10-20	75.0000	75.245000	74.2700	74.7900	-0.027%	1,211,820	+25.485%
2025-10-17	74.2700	74.900000	73.9500	74.8100	+0.551%	1,303,693	+25.451%
2025-10-16	74.4000	74.535000	73.1600	74.4000	+0.364%	1,239,486	+26.142%
2025-10-15	73.6900	74.390000	73.3000	74.1300	+1.354%	1,170,008	+26.602%
2025-10-14	71.8800	73.560000	71.2500	73.1400	+1.008%	1,359,482	+28.316%
2025-10-13	71.9500	72.840000	71.3150	72.4100	+2.058%	1,583,730	+29.609%
2025-10-10	74.9900	74.990000	70.9100	70.9500	-4.944%	1,759,921	+32.276%
2025-10-09	75.7500	75.900000	74.0400	74.6400	-1.231%	895,021	+25.737%
2025-10-08	74.8300	76.070000	74.1500	75.5700	+0.989%	1,102,923	+24.189%
2025-10-07	74.7800	75.340000	74.4500	74.8300	+0.067%	1,325,266	+25.418%
2025-10-06	75.8300	76.420000	74.6300	74.7800	-1.463%	1,499,572	+25.501%
2025-10-03	75.3300	76.250000	75.0400	75.8900	+0.958%	1,238,082	+23.666%
2025-10-02	75.5200	75.520000	73.9600	75.1700	-0.186%	1,548,097	+24.850%
2025-10-01	75.8500	76.230000	74.4800	75.3100	-0.712%	4,326,653	+24.618%
2025-09-30	76.8300	77.160000	75.0850	75.8500	-1.429%	1,353,181	+23.731%
2025-09-29	76.5200	77.140000	75.2800	76.9500	+1.799%	2,358,879	+21.962%
2025-09-26	74.9800	75.650000	74.3450	75.5900	+1.381%	1,471,319	+24.157%
2025-09-25	75.1600	75.530000	74.4601	74.5600	-0.891%	1,519,916	+25.872%
2025-09-24	74.9400	75.425000	74.3300	75.2300	+0.548%	1,120,136	+24.751%
2025-09-23	74.7700	75.540000	74.7350	74.8200	+0.147%	1,492,320	+25.434%
2025-09-22	74.1500	75.350000	73.7000	74.7100	+0.755%	1,852,892	+25.619%
2025-09-19	74.6500	74.735000	72.9700	74.1500	-0.975%	2,278,661	+26.568%
2025-09-18	74.4400	75.180000	73.7700	74.8800	+1.299%	1,317,944	+25.334%
2025-09-17	75.1000	75.850000	73.7400	73.9200	-1.031%	1,589,251	+26.962%
2025-09-16	76.1600	76.350000	74.0950	74.6900	-1.724%	2,033,645	+25.653%
2025-09-15	78.6100	78.610000	75.9600	76.0000	-3.036%	2,104,205	+23.487%
2025-09-12	79.5000	79.850000	78.3600	78.3800	-1.964%	1,147,549	+19.737%
2025-09-11	77.7100	80.110000	77.7100	79.9500	+2.949%	2,008,622	+17.386%
2025-09-10	78.3600	78.556000	77.1300	77.6600	-1.246%	1,183,930	+20.847%
2025-09-09	79.1600	79.160000	78.1200	78.6400	-0.907%	1,143,838	+19.341%
2025-09-08	79.7900	79.790000	78.4000	79.3600	-0.464%	1,444,802	+18.259%
2025-09-05	80.6200	81.275000	79.2900	79.7300	-0.833%	1,362,077	+17.710%
2025-09-04	79.3700	80.440000	78.7800	80.4000	+1.734%	1,226,467	+16.729%
2025-09-03	79.6700	80.500000	78.9800	79.0300	-0.897%	1,606,369	+18.752%
2025-09-02	79.9000	80.600000	79.1900	79.7450	-1.756%	1,598,036	+17.688%
2025-08-29	81.4700	82.010000	80.5700	81.1700	-0.527%	991,070	+15.622%
2025-08-28	81.5600	81.715000	80.8600	81.6000	+0.049%	1,119,685	+15.012%
2025-08-27	81.5300	82.190000	81.1950	81.5600	-0.049%	1,021,232	+15.069%
2025-08-26	81.0900	81.840000	80.7400	81.6000	+0.666%	2,283,230	+15.012%
2025-08-25	81.4300	81.690000	80.8800	81.0600	-0.965%	857,930	+15.778%
2025-08-22	79.6700	82.050000	79.6700	81.8500	+3.073%	1,159,968	+14.661%
2025-08-21	79.1800	79.600000	78.5001	79.4100	-0.351%	1,001,417	+18.184%
2025-08-20	79.4200	80.130000	79.1600	79.6900	-0.450%	1,201,744	+17.769%
2025-08-19	81.5600	81.970000	79.9000	80.0500	-1.791%	1,450,438	+17.239%
2025-08-18	81.1400	81.830000	80.9200	81.5100	+0.456%	1,351,846	+15.139%
2025-08-15	80.9300	81.310000	80.1300	81.1400	+0.732%	1,499,049	+15.664%
2025-08-14	79.5200	80.830000	79.0765	80.5500	+0.286%	1,944,898	+16.511%
2025-08-13	78.7100	80.422800	78.4800	80.3200	+2.645%	3,413,522	+16.845%
2025-08-12	77.7500	78.299000	77.0900	78.2500	+0.877%	2,132,196	+19.936%
2025-08-11	77.4000	77.995000	77.2800	77.5700	+0.103%	1,737,814	+20.987%
2025-08-08	77.5900	78.280000	77.0500	77.4900	+0.181%	2,116,589	+21.112%
2025-08-07	77.3200	77.500000	76.2950	77.3500	+0.389%	1,938,418	+21.332%
2025-08-06	77.3200	77.590000	76.6400	77.0500	+0.104%	1,559,223	+21.804%
2025-08-05	76.9500	77.470000	75.8000	76.9700	+0.104%	2,205,093	+21.931%
2025-08-04	75.2300	77.019000	74.8800	76.8900	+3.028%	2,332,941	+22.057%
2025-08-01	74.6600	75.430000	74.0500	74.6300	-0.705%	2,129,310	+25.754%
2025-07-31	75.5900	75.820000	74.6900	75.1600	-1.105%	2,203,195	+24.867%
2025-07-30	76.4000	76.630000	75.3100	76.0000	-0.393%	1,733,172	+23.487%
2025-07-29	76.4500	77.420000	75.5400	76.3000	0.000%	2,845,799	+23.001%
2025-07-28	75.7200	76.450000	74.6600	76.3000	+1.760%	3,564,955	+23.001%
2025-07-25	75.8400	76.115400	73.8600	74.9800	-0.093%	2,542,291	+25.167%
2025-07-24	76.4800	77.520000	74.8600	75.0500	-2.330%	3,894,040	+25.050%
2025-07-23	77.5000	77.900000	74.0900	76.8400	-0.941%	5,352,994	+22.137%
2025-07-22	77.9200	78.820000	77.3700	77.5700	-0.129%	4,109,001	+20.987%
2025-07-21	77.9000	78.000000	76.8400	77.6700	-0.180%	2,351,600	+20.832%
2025-07-18	77.3100	77.880000	76.4200	77.8100	+0.803%	1,836,706	+20.614%
2025-07-17	76.1200	77.930000	76.0500	77.1900	+1.673%	1,990,297	+21.583%
2025-07-16	75.3600	75.980000	74.6000	75.9200	+1.443%	1,491,591	+23.617%
2025-07-15	76.1200	76.140000	74.5200	74.8400	-1.253%	1,627,268	+25.401%
2025-07-14	75.3000	76.330000	74.8050	75.7900	+0.557%	1,719,660	+23.829%
2025-07-11	76.7800	76.780000	75.1100	75.3700	-2.244%	1,738,585	+24.519%
2025-07-10	76.9100	77.825000	76.4500	77.1000	+0.548%	1,833,800	+21.725%
2025-07-09	76.8300	77.000000	75.4950	76.6800	+0.222%	2,117,353	+22.392%
2025-07-08	76.5700	77.165000	75.7200	76.5100	-0.052%	4,796,185	+22.664%
2025-07-07	77.2500	77.938300	75.9104	76.5500	-1.404%	1,969,905	+22.600%
2025-07-03	78.0900	78.380000	77.2700	77.6400	-0.741%	1,692,971	+20.878%
2025-07-02	76.6750	78.270000	75.4900	78.2200	+1.598%	2,185,522	+19.982%
2025-07-01	75.1200	78.830000	74.9500	76.9900	+4.294%	5,231,247	+21.899%
2025-06-30	73.1600	73.970000	72.2300	73.8200	+0.944%	2,266,463	+27.134%
2025-06-27	72.7950	73.460000	72.3100	73.1300	+1.134%	4,666,903	+28.333%
2025-06-26	71.6900	72.559900	71.3700	72.3100	+0.879%	1,247,363	+29.788%
2025-06-25	72.4400	72.660000	71.2150	71.6800	-1.240%	1,742,678	+30.929%
2025-06-24	70.9300	73.020000	70.7600	72.5800	+2.805%	3,272,651	+29.306%
2025-06-23	68.3200	70.840000	68.2024	70.6000	+2.870%	2,581,836	+32.932%
2025-06-20	68.3600	68.850000	67.8900	68.6300	+1.030%	2,353,232	+36.748%
2025-06-18	67.2900	68.520000	67.1100	67.9300	+0.637%	1,993,274	+38.157%
2025-06-17	69.1600	69.530000	67.4500	67.5000	-3.254%	2,892,563	+39.037%
2025-06-16	68.6600	69.800000	67.8200	69.7700	+2.890%	1,985,123	+34.513%
2025-06-13	68.9200	69.450000	67.4300	67.8100	-2.432%	1,689,618	+38.401%
2025-06-12	68.9600	69.710000	68.4200	69.5000	+0.666%	2,199,924	+35.036%
2025-06-11	69.2500	69.550000	68.7300	69.0400	+0.276%	2,498,662	+35.936%
2025-06-10	67.7000	68.999900	67.7000	68.8500	+1.894%	1,883,563	+36.311%
2025-06-09	66.5300	67.850000	66.3000	67.5700	+1.885%	1,677,480	+38.893%
2025-06-06	65.4300	66.700000	65.4300	66.3200	+1.749%	1,238,750	+41.511%
2025-06-05	65.1800	66.160000	65.0600	65.1800	-0.382%	1,445,392	+43.986%
2025-06-04	65.6600	66.000000	64.9100	65.4300	-0.381%	1,470,283	+43.436%
2025-06-03	65.4500	66.009900	64.8500	65.6800	+0.198%	1,113,855	+42.890%
2025-06-02	66.5500	66.550000	65.4300	65.5500	-1.739%	1,940,597	+43.173%
2025-05-30	66.7500	67.200000	66.0000	66.7100	-0.135%	2,145,397	+40.684%
2025-05-29	67.0500	67.610000	66.0700	66.8000	+0.785%	2,442,120	+40.494%
2025-05-28	67.3800	67.720000	66.1474	66.2800	-1.633%	1,182,453	+41.596%
2025-05-27	66.4800	67.440000	66.1200	67.3800	+2.355%	1,317,031	+39.285%
2025-05-23	64.7400	66.140000	64.7400	65.8300	-0.858%	1,341,009	+42.564%
2025-05-22	66.1600	66.660000	65.8600	66.4000	+0.181%	1,128,896	+41.340%
2025-05-21	67.3200	67.760000	66.2500	66.2800	-3.043%	1,626,822	+41.596%
2025-05-20	68.0800	68.879900	68.0800	68.3600	+0.264%	1,905,902	+37.288%
2025-05-19	66.6550	68.320000	66.5700	68.1800	+1.443%	3,027,328	+37.650%
2025-05-16	66.4700	67.260000	66.2200	67.2100	+1.113%	1,522,656	+39.637%
2025-05-15	65.2600	66.520000	64.8650	66.4700	+1.932%	2,150,213	+41.192%
2025-05-14	65.5800	65.775000	64.8200	65.2100	-0.942%	2,603,360	+43.920%
2025-05-13	65.6700	66.590000	65.1500	65.8300	+0.412%	2,330,217	+42.564%
2025-05-12	64.0200	66.065000	64.0000	65.5600	+6.567%	4,201,301	+43.151%
2025-05-09	61.8200	62.700000	61.4500	61.5200	-0.421%	1,335,198	+52.552%
2025-05-08	61.8200	62.820000	61.1900	61.7800	+0.570%	2,613,450	+51.910%
2025-05-07	61.4100	61.670000	60.6400	61.4300	+0.837%	1,636,865	+52.776%
2025-05-06	61.0300	61.660000	60.5600	60.9200	-0.441%	1,532,504	+54.054%
2025-05-05	61.2850	61.960000	60.3300	61.1900	-0.907%	1,481,147	+53.375%
2025-05-02	61.6900	62.760000	61.0500	61.7500	+1.713%	2,499,307	+51.984%
2025-05-01	61.7050	62.060000	60.6700	60.7100	-1.922%	1,715,083	+54.587%
2025-04-30	61.0100	62.030000	60.0400	61.9000	+0.536%	2,265,576	+51.616%
2025-04-29	61.0550	62.240000	60.6480	61.5700	+0.375%	2,249,219	+52.428%
2025-04-28	61.0750	62.640000	60.3500	61.3400	+0.574%	2,348,564	+53.000%
2025-04-25	61.8450	61.845000	59.8500	60.9900	+1.027%	3,857,645	+53.878%
2025-04-24	56.6500	61.570000	56.6400	60.3700	+14.576%	6,126,882	+55.458%
2025-04-23	53.6600	55.340000	52.3100	52.6900	+1.132%	3,866,737	+78.117%
2025-04-22	52.1800	52.770000	51.7350	52.1000	+1.087%	2,149,612	+80.134%
2025-04-21	51.9100	52.160000	50.5500	51.5400	-2.108%	1,989,037	+82.092%
2025-04-17	51.8000	52.970000	51.8000	52.6500	+1.484%	1,446,565	+78.253%
2025-04-16	52.4900	52.910000	51.3300	51.8800	-1.162%	1,401,212	+80.898%
2025-04-15	53.0400	53.690000	51.9669	52.4900	-1.612%	1,449,123	+78.796%
2025-04-14	52.8200	53.560000	52.2900	53.3500	+2.517%	1,546,446	+75.914%
2025-04-11	50.8800	52.165000	49.0800	52.0400	+2.039%	1,826,192	+80.342%
2025-04-10	53.8100	54.350000	49.7900	51.0000	-7.575%	2,462,023	+84.020%
2025-04-09	50.1800	55.550000	49.0000	55.1800	+8.815%	3,401,626	+70.080%
2025-04-08	55.0000	55.500000	50.4000	50.7100	-4.627%	3,551,364	+85.072%
2025-04-07	52.1100	55.570000	51.3290	53.1700	-1.464%	3,528,344	+76.509%
2025-04-04	52.8400	54.495000	51.1200	53.9600	-1.873%	3,044,209	+73.925%
2025-04-03	58.8000	59.019900	53.8100	54.9900	-12.283%	4,110,584	+70.667%
2025-04-02	61.7000	62.910000	61.4400	62.6900	+0.885%	968,391	+49.705%
2025-04-01	61.3200	62.170000	60.9398	62.1400	+1.057%	1,165,297	+51.030%
2025-03-31	60.5100	61.590000	59.8900	61.4900	+1.485%	1,673,280	+52.626%
2025-03-28	61.3700	61.610000	60.4300	60.5900	-1.287%	887,419	+54.894%
2025-03-27	61.6150	61.770000	60.8000	61.3800	-0.179%	750,851	+52.900%
2025-03-26	61.1700	61.980000	61.0000	61.4900	+0.737%	1,249,346	+52.626%
2025-03-25	61.7400	61.750000	60.6000	61.0400	-0.909%	1,419,738	+53.752%
2025-03-24	60.8300	61.830000	60.7600	61.6000	+1.701%	1,119,958	+52.354%
2025-03-21	60.0400	60.990000	58.8200	60.5700	+0.315%	4,824,196	+54.945%
2025-03-20	60.3800	61.560000	59.8400	60.3800	-0.396%	2,683,466	+55.432%
2025-03-19	60.1200	60.780000	59.6600	60.6200	+1.101%	1,420,062	+54.817%
2025-03-18	60.2600	60.529400	59.6550	59.9600	-0.432%	1,458,372	+56.521%
2025-03-17	59.5600	60.660000	59.5200	60.2200	+0.719%	1,510,828	+55.845%
2025-03-14	60.2300	60.230000	59.0400	59.7900	+0.826%	1,866,241	+56.966%
2025-03-13	61.7000	62.231500	59.1010	59.3000	-4.138%	2,128,451	+58.263%
2025-03-12	62.8100	63.573100	61.6000	61.8600	-1.732%	2,075,728	+51.714%
2025-03-11	63.9300	64.185000	62.6500	62.9500	-1.533%	2,084,030	+49.087%
2025-03-10	64.0400	65.710000	63.5900	63.9300	-0.653%	1,604,827	+46.801%
2025-03-07	63.3300	65.040000	62.9700	64.3500	+1.323%	2,169,011	+45.843%
2025-03-06	62.8300	63.930000	62.5043	63.5100	+0.746%	1,342,974	+47.772%
2025-03-05	61.8100	63.320000	61.5500	63.0400	+1.990%	1,642,372	+48.874%
2025-03-04	63.6800	63.840000	61.7900	61.8100	-2.952%	2,219,853	+51.836%
2025-03-03	64.4100	65.150000	63.4600	63.6900	-2.181%	1,695,278	+47.354%
2025-02-28	65.9300	66.160000	64.2900	65.1100	-1.363%	2,138,411	+44.141%
2025-02-27	67.4700	67.935000	65.8900	66.0100	-2.955%	1,867,949	+42.175%
2025-02-26	68.8200	68.970000	67.8900	68.0200	-0.773%	1,262,285	+37.974%
2025-02-25	66.9600	69.160000	66.7800	68.5500	+2.237%	1,991,540	+36.907%
2025-02-24	67.5600	67.689000	65.2600	67.0500	-0.755%	2,010,204	+39.970%
2025-02-21	68.7700	69.230000	67.0800	67.5600	-2.172%	3,163,112	+38.914%
2025-02-20	64.1000	70.040000	63.7600	69.0600	+12.954%	5,509,840	+35.896%
2025-02-19	60.8000	61.510000	60.2000	61.1400	-0.180%	2,024,941	+53.500%
2025-02-18	60.8200	61.280000	60.1900	61.2500	+0.707%	1,774,320	+53.224%
2025-02-14	60.0800	60.970000	60.0800	60.8200	+0.946%	1,163,371	+54.308%
2025-02-13	60.2100	60.471300	59.6100	60.2500	+0.887%	1,201,854	+55.768%
2025-02-12	59.3300	59.770000	58.8600	59.7200	-0.616%	899,358	+57.150%
2025-02-11	59.2500	60.380000	59.2250	60.0900	+1.145%	1,339,265	+56.182%
2025-02-10	59.3600	60.340000	58.7000	59.4100	+0.610%	1,180,690	+57.970%
2025-02-07	59.7900	59.790000	58.6500	59.0500	-1.006%	1,086,468	+58.933%
2025-02-06	59.7100	60.056500	58.8200	59.6500	+1.273%	1,355,689	+57.334%
2025-02-05	58.7200	60.070000	58.0101	58.9000	+3.062%	2,193,086	+59.338%
2025-02-04	56.6400	57.275000	56.4104	57.1500	+0.900%	1,213,396	+64.217%
2025-02-03	56.4900	57.330000	55.5050	56.6400	-2.075%	1,464,964	+65.696%
2025-01-31	59.5600	59.560000	57.4550	57.8400	-2.888%	1,295,207	+62.258%
2025-01-30	58.7100	59.710000	58.7100	59.5600	+1.725%	1,011,876	+57.572%
2025-01-29	58.4000	58.995000	57.9170	58.5500	+0.446%	728,428	+60.290%
2025-01-28	58.6000	59.235000	58.2100	58.2900	-0.749%	819,273	+61.005%
2025-01-27	57.5300	58.885000	57.5300	58.7300	+2.281%	1,226,115	+59.799%
2025-01-24	57.8100	57.820000	57.2100	57.4200	-0.209%	687,790	+63.445%
2025-01-23	57.0000	57.655000	56.8000	57.5400	+0.507%	1,627,141	+63.104%
2025-01-22	57.6500	57.920000	56.9100	57.2500	-1.174%	925,140	+63.930%
2025-01-21	57.8500	58.500000	57.5941	57.9300	+1.029%	1,119,823	+62.006%
2025-01-17	58.2900	58.290000	57.0000	57.3400	-0.693%	1,165,364	+63.673%
2025-01-16	56.2200	57.820000	55.7500	57.7400	+2.813%	1,434,819	+62.539%
2025-01-15	56.9200	57.525000	55.5900	56.1600	-0.812%	1,181,073	+67.112%
2025-01-14	57.3100	57.350000	56.3300	56.6200	-1.359%	1,406,413	+65.754%
2025-01-13	56.9000	57.600000	56.3800	57.4000	+0.631%	1,242,017	+63.502%
2025-01-10	56.8600	57.430000	56.6600	57.0400	-0.123%	1,150,955	+64.534%
2025-01-08	57.0300	57.170000	56.0000	57.1100	0.000%	1,190,767	+64.332%
2025-01-07	57.3400	57.810000	56.7500	57.1100	+0.387%	1,935,921	+64.332%
2025-01-06	57.2300	58.050000	56.6000	56.8900	+0.158%	1,253,385	+64.967%
2025-01-03	56.7200	58.150000	56.4100	56.8000	+0.656%	1,077,507	+65.229%
2025-01-02	56.5300	56.830000	55.7800	56.4300	+0.930%	1,621,720	+66.312%
2024-12-31	55.7400	56.320000	55.6703	55.9100	+0.359%	959,008	+67.859%
2024-12-30	56.5100	56.510000	55.5600	55.7100	-1.746%	1,376,204	+68.462%
2024-12-27	57.0000	57.360000	56.5600	56.7000	-0.526%	1,125,756	+65.520%
2024-12-26	56.6300	57.570000	56.4600	57.0000	-0.262%	1,026,688	+64.649%
2024-12-24	56.8000	57.280000	56.1000	57.1500	+0.652%	695,219	+64.217%
2024-12-23	57.0100	57.330000	56.4800	56.7800	-1.389%	1,292,650	+65.287%
2024-12-20	56.4500	57.898300	56.4250	57.5800	+1.893%	5,725,137	+62.991%
2024-12-19	58.2200	58.650000	56.4700	56.5100	-2.753%	1,776,289	+66.077%
2024-12-18	60.0200	60.570000	58.0500	58.1100	-3.392%	1,599,538	+61.504%
2024-12-17	60.4800	60.825000	59.7501	60.1500	-1.102%	1,645,247	+56.027%
2024-12-16	61.7000	61.890000	60.1100	60.8200	-1.522%	2,048,209	+54.308%
2024-12-13	63.7700	64.000000	61.4400	61.7600	-3.575%	1,957,836	+51.959%
2024-12-12	63.7000	64.690000	63.3300	64.0500	-0.513%	2,052,642	+46.526%
2024-12-11	65.8100	66.000000	64.3400	64.3800	-1.499%	1,597,047	+45.775%
2024-12-10	64.9100	65.855000	64.8000	65.3600	+0.585%	1,037,394	+43.589%
2024-12-09	66.1500	66.718000	64.8800	64.9800	-1.516%	1,195,856	+44.429%
2024-12-06	67.2500	67.470000	65.8800	65.9800	-1.669%	1,527,626	+42.240%
2024-12-05	67.4300	67.830000	66.6500	67.1000	-0.238%	1,498,227	+39.866%
2024-12-04	65.3400	67.500000	65.2700	67.2600	+2.970%	2,108,066	+39.533%
2024-12-03	64.6300	65.460000	64.4296	65.3200	+0.911%	1,099,875	+43.677%
2024-12-02	65.1500	66.175000	64.2500	64.7300	-0.645%	1,368,754	+44.987%
2024-11-29	66.0000	66.290000	64.6300	65.1500	+1.972%	1,466,830	+44.052%
2024-11-27	64.4800	64.610000	63.4800	63.8900	-0.172%	994,660	+46.893%
2024-11-26	64.0100	64.050000	62.8800	64.0000	-0.544%	1,621,973	+46.641%
2024-11-25	63.0700	65.070000	63.0000	64.3500	+2.927%	1,967,651	+45.843%
2024-11-22	61.9100	62.600000	61.8400	62.5200	+0.985%	2,059,252	+50.112%
2024-11-21	61.9000	62.145000	61.4900	61.9100	+0.097%	1,390,392	+51.591%
2024-11-20	60.6300	61.880000	60.5100	61.8500	+0.146%	1,504,669	+51.738%
2024-11-19	61.2000	61.960000	60.8400	61.7600	+0.113%	1,328,559	+51.959%
2024-11-18	62.3000	62.465000	61.5800	61.6900	-0.836%	1,467,767	+52.132%
2024-11-15	62.8700	63.186056	62.1400	62.2100	-1.348%	1,011,730	+50.860%
2024-11-14	62.7600	63.460000	62.2764	63.0600	+0.430%	1,100,633	+48.827%
2024-11-13	63.3600	64.400000	62.6400	62.7900	-0.993%	1,777,146	+49.466%
2024-11-12	64.0200	64.199900	63.1400	63.4200	-1.138%	1,339,101	+47.982%
2024-11-11	64.6900	64.780000	64.0100	64.1500	-0.357%	1,613,675	+46.298%
2024-11-08	63.8400	64.561500	63.7000	64.3800	+0.374%	1,036,955	+45.775%
2024-11-07	64.1400	64.630000	63.6000	64.1400	+1.024%	1,158,756	+46.321%
2024-11-06	67.4000	67.752600	62.6197	63.4900	-5.182%	2,281,824	+47.819%
2024-11-05	66.0600	66.990000	65.7000	66.9600	+1.362%	1,089,389	+40.158%
2024-11-04	65.9100	67.050000	65.8550	66.0600	+0.365%	1,203,649	+42.068%
2024-11-01	65.9000	66.089900	65.0000	65.8200	+0.290%	1,282,743	+42.586%
2024-10-31	66.4200	66.670000	65.6100	65.6300	-1.530%	1,105,707	+42.999%
2024-10-30	65.2200	67.360000	64.8700	66.6500	+1.562%	1,482,158	+40.810%
2024-10-29	65.2300	66.440000	65.0300	65.6250	-0.266%	1,567,972	+43.010%
2024-10-28	66.6700	66.995900	65.0000	65.8000	-0.933%	2,433,356	+42.629%
2024-10-25	66.7700	68.460000	66.3100	66.4200	+0.484%	2,192,281	+41.298%
2024-10-24	70.4500	70.609900	65.8600	66.1000	-6.015%	3,182,693	+41.982%
2024-10-23	70.7700	71.810000	70.1600	70.3300	-0.999%	2,168,294	+33.442%
2024-10-22	71.8300	71.879500	70.8600	71.0400	-1.251%	1,273,937	+32.109%
2024-10-21	73.0500	73.200000	71.5800	71.9400	-1.371%	1,155,274	+30.456%
2024-10-18	71.8900	72.990000	71.2600	72.9400	+1.574%	1,143,674	+28.667%
2024-10-17	71.6400	71.910000	71.2800	71.8100	+0.279%	1,289,465	+30.692%
2024-10-16	71.6400	72.320000	71.4286	71.6100	-0.042%	1,164,256	+31.057%
2024-10-15	71.7800	73.050000	71.5150	71.6400	+0.098%	1,016,668	+31.002%

document.getElementById("C6Z3Sg").onerror = function(){this.style.display='none';}; .dark-mode .GQLfrG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GQLfrG{ color: #333333; background-color: white; border: 2px solid #333333; }HASHasbro, Inc.stock NASDAQ

HAS
Hasbro, Inc.
stock NASDAQ