Dark

HAS
Hasbro, Inc.
stock NASDAQ

At Close

Oct 21, 2025 3:59:55 PM EDT

74.83USD+0.060%(+0.04)1,628,628

74.80Bid 74.87Ask 0.07Spread

Pre-market

Oct 21, 2025 9:06:30 AM EDT

74.50USD-0.388%(-0.29)145

After-hours

Oct 21, 2025 4:31:30 PM EDT

74.52USD-0.421%(-0.31)27,642

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-21	74.4500	75.560000	74.1200	74.8300	+0.053%	1,628,628	0.000%
2025-10-20	75.0000	75.245000	74.2700	74.7900	-0.027%	1,211,820	+0.053%
2025-10-17	74.2700	74.900000	73.9500	74.8100	+0.551%	1,303,693	+0.027%
2025-10-16	74.4000	74.535000	73.1600	74.4000	+0.364%	1,239,486	+0.578%
2025-10-15	73.6900	74.390000	73.3000	74.1300	+1.354%	1,170,008	+0.944%
2025-10-14	71.8800	73.560000	71.2500	73.1400	+1.008%	1,359,482	+2.311%
2025-10-13	71.9500	72.840000	71.3150	72.4100	+2.058%	1,583,730	+3.342%
2025-10-10	74.9900	74.990000	70.9100	70.9500	-4.944%	1,759,921	+5.469%
2025-10-09	75.7500	75.900000	74.0400	74.6400	-1.231%	895,021	+0.255%
2025-10-08	74.8300	76.070000	74.1500	75.5700	+0.989%	1,102,923	-0.979%
2025-10-07	74.7800	75.340000	74.4500	74.8300	+0.067%	1,325,266	0.000%
2025-10-06	75.8300	76.420000	74.6300	74.7800	-1.463%	1,499,572	+0.067%
2025-10-03	75.3300	76.250000	75.0400	75.8900	+0.958%	1,238,082	-1.397%
2025-10-02	75.5200	75.520000	73.9600	75.1700	-0.186%	1,548,097	-0.452%
2025-10-01	75.8500	76.230000	74.4800	75.3100	-0.712%	4,326,653	-0.637%
2025-09-30	76.8300	77.160000	75.0850	75.8500	-1.429%	1,353,181	-1.345%
2025-09-29	76.5200	77.140000	75.2800	76.9500	+1.799%	2,358,879	-2.755%
2025-09-26	74.9800	75.650000	74.3450	75.5900	+1.381%	1,471,319	-1.005%
2025-09-25	75.1600	75.530000	74.4601	74.5600	-0.891%	1,519,916	+0.362%
2025-09-24	74.9400	75.425000	74.3300	75.2300	+0.548%	1,120,136	-0.532%
2025-09-23	74.7700	75.540000	74.7350	74.8200	+0.147%	1,492,320	+0.013%
2025-09-22	74.1500	75.350000	73.7000	74.7100	+0.755%	1,852,892	+0.161%
2025-09-19	74.6500	74.735000	72.9700	74.1500	-0.975%	2,278,661	+0.917%
2025-09-18	74.4400	75.180000	73.7700	74.8800	+1.299%	1,317,944	-0.067%
2025-09-17	75.1000	75.850000	73.7400	73.9200	-1.031%	1,589,251	+1.231%
2025-09-16	76.1600	76.350000	74.0950	74.6900	-1.724%	2,033,645	+0.187%
2025-09-15	78.6100	78.610000	75.9600	76.0000	-3.036%	2,104,205	-1.539%
2025-09-12	79.5000	79.850000	78.3600	78.3800	-1.964%	1,147,549	-4.529%
2025-09-11	77.7100	80.110000	77.7100	79.9500	+2.949%	2,008,622	-6.404%
2025-09-10	78.3600	78.556000	77.1300	77.6600	-1.246%	1,183,930	-3.644%
2025-09-09	79.1600	79.160000	78.1200	78.6400	-0.907%	1,143,838	-4.845%
2025-09-08	79.7900	79.790000	78.4000	79.3600	-0.464%	1,444,802	-5.708%
2025-09-05	80.6200	81.275000	79.2900	79.7300	-0.833%	1,362,077	-6.146%
2025-09-04	79.3700	80.440000	78.7800	80.4000	+1.734%	1,226,467	-6.928%
2025-09-03	79.6700	80.500000	78.9800	79.0300	-0.897%	1,606,369	-5.314%
2025-09-02	79.9000	80.600000	79.1900	79.7450	-1.756%	1,598,036	-6.163%
2025-08-29	81.4700	82.010000	80.5700	81.1700	-0.527%	991,070	-7.811%
2025-08-28	81.5600	81.715000	80.8600	81.6000	+0.049%	1,119,685	-8.297%
2025-08-27	81.5300	82.190000	81.1950	81.5600	-0.049%	1,021,232	-8.252%
2025-08-26	81.0900	81.840000	80.7400	81.6000	+0.666%	2,283,230	-8.297%
2025-08-25	81.4300	81.690000	80.8800	81.0600	-0.965%	857,930	-7.686%
2025-08-22	79.6700	82.050000	79.6700	81.8500	+3.073%	1,159,968	-8.577%
2025-08-21	79.1800	79.600000	78.5001	79.4100	-0.351%	1,001,417	-5.768%
2025-08-20	79.4200	80.130000	79.1600	79.6900	-0.450%	1,201,744	-6.099%
2025-08-19	81.5600	81.970000	79.9000	80.0500	-1.791%	1,450,438	-6.521%
2025-08-18	81.1400	81.830000	80.9200	81.5100	+0.456%	1,351,846	-8.195%
2025-08-15	80.9300	81.310000	80.1300	81.1400	+0.732%	1,499,049	-7.777%
2025-08-14	79.5200	80.830000	79.0765	80.5500	+0.286%	1,944,898	-7.101%
2025-08-13	78.7100	80.422800	78.4800	80.3200	+2.645%	3,413,522	-6.835%
2025-08-12	77.7500	78.299000	77.0900	78.2500	+0.877%	2,132,196	-4.371%
2025-08-11	77.4000	77.995000	77.2800	77.5700	+0.103%	1,737,814	-3.532%
2025-08-08	77.5900	78.280000	77.0500	77.4900	+0.181%	2,116,589	-3.433%
2025-08-07	77.3200	77.500000	76.2950	77.3500	+0.389%	1,938,418	-3.258%
2025-08-06	77.3200	77.590000	76.6400	77.0500	+0.104%	1,559,223	-2.881%
2025-08-05	76.9500	77.470000	75.8000	76.9700	+0.104%	2,205,093	-2.780%
2025-08-04	75.2300	77.019000	74.8800	76.8900	+3.028%	2,332,941	-2.679%
2025-08-01	74.6600	75.430000	74.0500	74.6300	-0.705%	2,129,310	+0.268%
2025-07-31	75.5900	75.820000	74.6900	75.1600	-1.105%	2,203,195	-0.439%
2025-07-30	76.4000	76.630000	75.3100	76.0000	-0.393%	1,733,172	-1.539%
2025-07-29	76.4500	77.420000	75.5400	76.3000	0.000%	2,845,799	-1.927%
2025-07-28	75.7200	76.450000	74.6600	76.3000	+1.760%	3,564,955	-1.927%
2025-07-25	75.8400	76.115400	73.8600	74.9800	-0.093%	2,542,291	-0.200%
2025-07-24	76.4800	77.520000	74.8600	75.0500	-2.330%	3,894,040	-0.293%
2025-07-23	77.5000	77.900000	74.0900	76.8400	-0.941%	5,352,994	-2.616%
2025-07-22	77.9200	78.820000	77.3700	77.5700	-0.129%	4,109,001	-3.532%
2025-07-21	77.9000	78.000000	76.8400	77.6700	-0.180%	2,351,600	-3.656%
2025-07-18	77.3100	77.880000	76.4200	77.8100	+0.803%	1,836,706	-3.830%
2025-07-17	76.1200	77.930000	76.0500	77.1900	+1.673%	1,990,297	-3.057%
2025-07-16	75.3600	75.980000	74.6000	75.9200	+1.443%	1,491,591	-1.436%
2025-07-15	76.1200	76.140000	74.5200	74.8400	-1.253%	1,627,268	-0.013%
2025-07-14	75.3000	76.330000	74.8050	75.7900	+0.557%	1,719,660	-1.267%
2025-07-11	76.7800	76.780000	75.1100	75.3700	-2.244%	1,738,585	-0.716%
2025-07-10	76.9100	77.825000	76.4500	77.1000	+0.548%	1,833,800	-2.944%
2025-07-09	76.8300	77.000000	75.4950	76.6800	+0.222%	2,117,353	-2.413%
2025-07-08	76.5700	77.165000	75.7200	76.5100	-0.052%	4,796,185	-2.196%
2025-07-07	77.2500	77.938300	75.9104	76.5500	-1.404%	1,969,905	-2.247%
2025-07-03	78.0900	78.380000	77.2700	77.6400	-0.741%	1,692,971	-3.619%
2025-07-02	76.6750	78.270000	75.4900	78.2200	+1.598%	2,185,522	-4.334%
2025-07-01	75.1200	78.830000	74.9500	76.9900	+4.294%	5,231,247	-2.806%
2025-06-30	73.1600	73.970000	72.2300	73.8200	+0.944%	2,266,463	+1.368%
2025-06-27	72.7950	73.460000	72.3100	73.1300	+1.134%	4,666,903	+2.325%
2025-06-26	71.6900	72.559900	71.3700	72.3100	+0.879%	1,247,363	+3.485%
2025-06-25	72.4400	72.660000	71.2150	71.6800	-1.240%	1,742,678	+4.395%
2025-06-24	70.9300	73.020000	70.7600	72.5800	+2.805%	3,272,651	+3.100%
2025-06-23	68.3200	70.840000	68.2024	70.6000	+2.870%	2,581,836	+5.992%
2025-06-20	68.3600	68.850000	67.8900	68.6300	+1.030%	2,353,232	+9.034%
2025-06-18	67.2900	68.520000	67.1100	67.9300	+0.637%	1,993,274	+10.158%
2025-06-17	69.1600	69.530000	67.4500	67.5000	-3.254%	2,892,563	+10.859%
2025-06-16	68.6600	69.800000	67.8200	69.7700	+2.890%	1,985,123	+7.252%
2025-06-13	68.9200	69.450000	67.4300	67.8100	-2.432%	1,689,618	+10.352%
2025-06-12	68.9600	69.710000	68.4200	69.5000	+0.666%	2,199,924	+7.669%
2025-06-11	69.2500	69.550000	68.7300	69.0400	+0.276%	2,498,662	+8.386%
2025-06-10	67.7000	68.999900	67.7000	68.8500	+1.894%	1,883,563	+8.686%
2025-06-09	66.5300	67.850000	66.3000	67.5700	+1.885%	1,677,480	+10.744%
2025-06-06	65.4300	66.700000	65.4300	66.3200	+1.749%	1,238,750	+12.832%
2025-06-05	65.1800	66.160000	65.0600	65.1800	-0.382%	1,445,392	+14.805%
2025-06-04	65.6600	66.000000	64.9100	65.4300	-0.381%	1,470,283	+14.366%
2025-06-03	65.4500	66.009900	64.8500	65.6800	+0.198%	1,113,855	+13.931%
2025-06-02	66.5500	66.550000	65.4300	65.5500	-1.739%	1,940,597	+14.157%
2025-05-30	66.7500	67.200000	66.0000	66.7100	-0.135%	2,145,397	+12.172%
2025-05-29	67.0500	67.610000	66.0700	66.8000	+0.785%	2,442,120	+12.021%
2025-05-28	67.3800	67.720000	66.1474	66.2800	-1.633%	1,182,453	+12.900%
2025-05-27	66.4800	67.440000	66.1200	67.3800	+2.355%	1,317,031	+11.057%
2025-05-23	64.7400	66.140000	64.7400	65.8300	-0.858%	1,341,009	+13.672%
2025-05-22	66.1600	66.660000	65.8600	66.4000	+0.181%	1,128,896	+12.696%
2025-05-21	67.3200	67.760000	66.2500	66.2800	-3.043%	1,626,822	+12.900%
2025-05-20	68.0800	68.879900	68.0800	68.3600	+0.264%	1,905,902	+9.465%
2025-05-19	66.6550	68.320000	66.5700	68.1800	+1.443%	3,027,328	+9.754%
2025-05-16	66.4700	67.260000	66.2200	67.2100	+1.113%	1,522,656	+11.338%
2025-05-15	65.2600	66.520000	64.8650	66.4700	+1.932%	2,150,213	+12.577%
2025-05-14	65.5800	65.775000	64.8200	65.2100	-0.942%	2,603,360	+14.752%
2025-05-13	65.6700	66.590000	65.1500	65.8300	+0.412%	2,330,217	+13.672%
2025-05-12	64.0200	66.065000	64.0000	65.5600	+6.567%	4,201,301	+14.140%
2025-05-09	61.8200	62.700000	61.4500	61.5200	-0.421%	1,335,198	+21.635%
2025-05-08	61.8200	62.820000	61.1900	61.7800	+0.570%	2,613,450	+21.123%
2025-05-07	61.4100	61.670000	60.6400	61.4300	+0.837%	1,636,865	+21.813%
2025-05-06	61.0300	61.660000	60.5600	60.9200	-0.441%	1,532,504	+22.833%
2025-05-05	61.2850	61.960000	60.3300	61.1900	-0.907%	1,481,147	+22.291%
2025-05-02	61.6900	62.760000	61.0500	61.7500	+1.713%	2,499,307	+21.182%
2025-05-01	61.7050	62.060000	60.6700	60.7100	-1.922%	1,715,083	+23.258%
2025-04-30	61.0100	62.030000	60.0400	61.9000	+0.536%	2,265,576	+20.889%
2025-04-29	61.0550	62.240000	60.6480	61.5700	+0.375%	2,249,219	+21.536%
2025-04-28	61.0750	62.640000	60.3500	61.3400	+0.574%	2,348,564	+21.992%
2025-04-25	61.8450	61.845000	59.8500	60.9900	+1.027%	3,857,645	+22.692%
2025-04-24	56.6500	61.570000	56.6400	60.3700	+14.576%	6,126,882	+23.952%
2025-04-23	53.6600	55.340000	52.3100	52.6900	+1.132%	3,866,737	+42.019%
2025-04-22	52.1800	52.770000	51.7350	52.1000	+1.087%	2,149,612	+43.628%
2025-04-21	51.9100	52.160000	50.5500	51.5400	-2.108%	1,989,037	+45.188%
2025-04-17	51.8000	52.970000	51.8000	52.6500	+1.484%	1,446,565	+42.127%
2025-04-16	52.4900	52.910000	51.3300	51.8800	-1.162%	1,401,212	+44.237%
2025-04-15	53.0400	53.690000	51.9669	52.4900	-1.612%	1,449,123	+42.560%
2025-04-14	52.8200	53.560000	52.2900	53.3500	+2.517%	1,546,446	+40.262%
2025-04-11	50.8800	52.165000	49.0800	52.0400	+2.039%	1,826,192	+43.793%
2025-04-10	53.8100	54.350000	49.7900	51.0000	-7.575%	2,462,023	+46.725%
2025-04-09	50.1800	55.550000	49.0000	55.1800	+8.815%	3,401,626	+35.611%
2025-04-08	55.0000	55.500000	50.4000	50.7100	-4.627%	3,551,364	+47.565%
2025-04-07	52.1100	55.570000	51.3290	53.1700	-1.464%	3,528,344	+40.737%
2025-04-04	52.8400	54.495000	51.1200	53.9600	-1.873%	3,044,209	+38.677%
2025-04-03	58.8000	59.019900	53.8100	54.9900	-12.283%	4,110,584	+36.079%
2025-04-02	61.7000	62.910000	61.4400	62.6900	+0.885%	968,391	+19.365%
2025-04-01	61.3200	62.170000	60.9398	62.1400	+1.057%	1,165,297	+20.422%
2025-03-31	60.5100	61.590000	59.8900	61.4900	+1.485%	1,673,280	+21.695%
2025-03-28	61.3700	61.610000	60.4300	60.5900	-1.287%	887,419	+23.502%
2025-03-27	61.6150	61.770000	60.8000	61.3800	-0.179%	750,851	+21.913%
2025-03-26	61.1700	61.980000	61.0000	61.4900	+0.737%	1,249,346	+21.695%
2025-03-25	61.7400	61.750000	60.6000	61.0400	-0.909%	1,419,738	+22.592%
2025-03-24	60.8300	61.830000	60.7600	61.6000	+1.701%	1,119,958	+21.477%
2025-03-21	60.0400	60.990000	58.8200	60.5700	+0.315%	4,824,196	+23.543%
2025-03-20	60.3800	61.560000	59.8400	60.3800	-0.396%	2,683,466	+23.932%
2025-03-19	60.1200	60.780000	59.6600	60.6200	+1.101%	1,420,062	+23.441%
2025-03-18	60.2600	60.529400	59.6550	59.9600	-0.432%	1,458,372	+24.800%
2025-03-17	59.5600	60.660000	59.5200	60.2200	+0.719%	1,510,828	+24.261%
2025-03-14	60.2300	60.230000	59.0400	59.7900	+0.826%	1,866,241	+25.155%
2025-03-13	61.7000	62.231500	59.1010	59.3000	-4.138%	2,128,451	+26.189%
2025-03-12	62.8100	63.573100	61.6000	61.8600	-1.732%	2,075,728	+20.967%
2025-03-11	63.9300	64.185000	62.6500	62.9500	-1.533%	2,084,030	+18.872%
2025-03-10	64.0400	65.710000	63.5900	63.9300	-0.653%	1,604,827	+17.050%
2025-03-07	63.3300	65.040000	62.9700	64.3500	+1.323%	2,169,011	+16.286%
2025-03-06	62.8300	63.930000	62.5043	63.5100	+0.746%	1,342,974	+17.824%
2025-03-05	61.8100	63.320000	61.5500	63.0400	+1.990%	1,642,372	+18.702%
2025-03-04	63.6800	63.840000	61.7900	61.8100	-2.952%	2,219,853	+21.065%
2025-03-03	64.4100	65.150000	63.4600	63.6900	-2.181%	1,695,278	+17.491%
2025-02-28	65.9300	66.160000	64.2900	65.1100	-1.363%	2,138,411	+14.929%
2025-02-27	67.4700	67.935000	65.8900	66.0100	-2.955%	1,867,949	+13.362%
2025-02-26	68.8200	68.970000	67.8900	68.0200	-0.773%	1,262,285	+10.012%
2025-02-25	66.9600	69.160000	66.7800	68.5500	+2.237%	1,991,540	+9.161%
2025-02-24	67.5600	67.689000	65.2600	67.0500	-0.755%	2,010,204	+11.603%
2025-02-21	68.7700	69.230000	67.0800	67.5600	-2.172%	3,163,112	+10.761%
2025-02-20	64.1000	70.040000	63.7600	69.0600	+12.954%	5,509,840	+8.355%
2025-02-19	60.8000	61.510000	60.2000	61.1400	-0.180%	2,024,941	+22.391%
2025-02-18	60.8200	61.280000	60.1900	61.2500	+0.707%	1,774,320	+22.171%
2025-02-14	60.0800	60.970000	60.0800	60.8200	+0.946%	1,163,371	+23.035%
2025-02-13	60.2100	60.471300	59.6100	60.2500	+0.887%	1,201,854	+24.199%
2025-02-12	59.3300	59.770000	58.8600	59.7200	-0.616%	899,358	+25.301%
2025-02-11	59.2500	60.380000	59.2250	60.0900	+1.145%	1,339,265	+24.530%
2025-02-10	59.3600	60.340000	58.7000	59.4100	+0.610%	1,180,690	+25.955%
2025-02-07	59.7900	59.790000	58.6500	59.0500	-1.006%	1,086,468	+26.723%
2025-02-06	59.7100	60.056500	58.8200	59.6500	+1.273%	1,355,689	+25.448%
2025-02-05	58.7200	60.070000	58.0101	58.9000	+3.062%	2,193,086	+27.046%
2025-02-04	56.6400	57.275000	56.4104	57.1500	+0.900%	1,213,396	+30.936%
2025-02-03	56.4900	57.330000	55.5050	56.6400	-2.075%	1,464,964	+32.115%
2025-01-31	59.5600	59.560000	57.4550	57.8400	-2.888%	1,295,207	+29.374%
2025-01-30	58.7100	59.710000	58.7100	59.5600	+1.725%	1,011,876	+25.638%
2025-01-29	58.4000	58.995000	57.9170	58.5500	+0.446%	728,428	+27.805%
2025-01-28	58.6000	59.235000	58.2100	58.2900	-0.749%	819,273	+28.375%
2025-01-27	57.5300	58.885000	57.5300	58.7300	+2.281%	1,226,115	+27.414%
2025-01-24	57.8100	57.820000	57.2100	57.4200	-0.209%	687,790	+30.320%
2025-01-23	57.0000	57.655000	56.8000	57.5400	+0.507%	1,627,141	+30.049%
2025-01-22	57.6500	57.920000	56.9100	57.2500	-1.174%	925,140	+30.707%
2025-01-21	57.8500	58.500000	57.5941	57.9300	+1.029%	1,119,823	+29.173%
2025-01-17	58.2900	58.290000	57.0000	57.3400	-0.693%	1,165,364	+30.502%
2025-01-16	56.2200	57.820000	55.7500	57.7400	+2.813%	1,434,819	+29.598%
2025-01-15	56.9200	57.525000	55.5900	56.1600	-0.812%	1,181,073	+33.244%
2025-01-14	57.3100	57.350000	56.3300	56.6200	-1.359%	1,406,413	+32.162%
2025-01-13	56.9000	57.600000	56.3800	57.4000	+0.631%	1,242,017	+30.366%
2025-01-10	56.8600	57.430000	56.6600	57.0400	-0.123%	1,150,955	+31.189%
2025-01-08	57.0300	57.170000	56.0000	57.1100	0.000%	1,190,767	+31.028%
2025-01-07	57.3400	57.810000	56.7500	57.1100	+0.387%	1,935,921	+31.028%
2025-01-06	57.2300	58.050000	56.6000	56.8900	+0.158%	1,253,385	+31.535%
2025-01-03	56.7200	58.150000	56.4100	56.8000	+0.656%	1,077,507	+31.743%
2025-01-02	56.5300	56.830000	55.7800	56.4300	+0.930%	1,621,720	+32.607%
2024-12-31	55.7400	56.320000	55.6703	55.9100	+0.359%	959,008	+33.840%
2024-12-30	56.5100	56.510000	55.5600	55.7100	-1.746%	1,376,204	+34.321%
2024-12-27	57.0000	57.360000	56.5600	56.7000	-0.526%	1,125,756	+31.975%
2024-12-26	56.6300	57.570000	56.4600	57.0000	-0.262%	1,026,688	+31.281%
2024-12-24	56.8000	57.280000	56.1000	57.1500	+0.652%	695,219	+30.936%
2024-12-23	57.0100	57.330000	56.4800	56.7800	-1.389%	1,292,650	+31.789%
2024-12-20	56.4500	57.898300	56.4250	57.5800	+1.893%	5,725,137	+29.958%
2024-12-19	58.2200	58.650000	56.4700	56.5100	-2.753%	1,776,289	+32.419%
2024-12-18	60.0200	60.570000	58.0500	58.1100	-3.392%	1,599,538	+28.773%
2024-12-17	60.4800	60.825000	59.7501	60.1500	-1.102%	1,645,247	+24.406%
2024-12-16	61.7000	61.890000	60.1100	60.8200	-1.522%	2,048,209	+23.035%
2024-12-13	63.7700	64.000000	61.4400	61.7600	-3.575%	1,957,836	+21.163%
2024-12-12	63.7000	64.690000	63.3300	64.0500	-0.513%	2,052,642	+16.831%
2024-12-11	65.8100	66.000000	64.3400	64.3800	-1.499%	1,597,047	+16.232%
2024-12-10	64.9100	65.855000	64.8000	65.3600	+0.585%	1,037,394	+14.489%
2024-12-09	66.1500	66.718000	64.8800	64.9800	-1.516%	1,195,856	+15.159%
2024-12-06	67.2500	67.470000	65.8800	65.9800	-1.669%	1,527,626	+13.413%
2024-12-05	67.4300	67.830000	66.6500	67.1000	-0.238%	1,498,227	+11.520%
2024-12-04	65.3400	67.500000	65.2700	67.2600	+2.970%	2,108,066	+11.255%
2024-12-03	64.6300	65.460000	64.4296	65.3200	+0.911%	1,099,875	+14.559%
2024-12-02	65.1500	66.175000	64.2500	64.7300	-0.645%	1,368,754	+15.603%
2024-11-29	66.0000	66.290000	64.6300	65.1500	+1.972%	1,466,830	+14.858%
2024-11-27	64.4800	64.610000	63.4800	63.8900	-0.172%	994,660	+17.123%
2024-11-26	64.0100	64.050000	62.8800	64.0000	-0.544%	1,621,973	+16.922%
2024-11-25	63.0700	65.070000	63.0000	64.3500	+2.927%	1,967,651	+16.286%
2024-11-22	61.9100	62.600000	61.8400	62.5200	+0.985%	2,059,252	+19.690%
2024-11-21	61.9000	62.145000	61.4900	61.9100	+0.097%	1,390,392	+20.869%
2024-11-20	60.6300	61.880000	60.5100	61.8500	+0.146%	1,504,669	+20.986%
2024-11-19	61.2000	61.960000	60.8400	61.7600	+0.113%	1,328,559	+21.163%
2024-11-18	62.3000	62.465000	61.5800	61.6900	-0.836%	1,467,767	+21.300%
2024-11-15	62.8700	63.186056	62.1400	62.2100	-1.348%	1,011,730	+20.286%
2024-11-14	62.7600	63.460000	62.2764	63.0600	+0.430%	1,100,633	+18.665%
2024-11-13	63.3600	64.400000	62.6400	62.7900	-0.993%	1,777,146	+19.175%
2024-11-12	64.0200	64.199900	63.1400	63.4200	-1.138%	1,339,101	+17.991%
2024-11-11	64.6900	64.780000	64.0100	64.1500	-0.357%	1,613,675	+16.648%
2024-11-08	63.8400	64.561500	63.7000	64.3800	+0.374%	1,036,955	+16.232%
2024-11-07	64.1400	64.630000	63.6000	64.1400	+1.024%	1,158,756	+16.667%
2024-11-06	67.4000	67.752600	62.6197	63.4900	-5.182%	2,281,824	+17.861%
2024-11-05	66.0600	66.990000	65.7000	66.9600	+1.362%	1,089,389	+11.753%
2024-11-04	65.9100	67.050000	65.8550	66.0600	+0.365%	1,203,649	+13.276%
2024-11-01	65.9000	66.089900	65.0000	65.8200	+0.290%	1,282,743	+13.689%
2024-10-31	66.4200	66.670000	65.6100	65.6300	-1.530%	1,105,707	+14.018%
2024-10-30	65.2200	67.360000	64.8700	66.6500	+1.562%	1,482,158	+12.273%
2024-10-29	65.2300	66.440000	65.0300	65.6250	-0.266%	1,567,972	+14.027%
2024-10-28	66.6700	66.995900	65.0000	65.8000	-0.933%	2,433,356	+13.723%
2024-10-25	66.7700	68.460000	66.3100	66.4200	+0.484%	2,192,281	+12.662%
2024-10-24	70.4500	70.609900	65.8600	66.1000	-6.015%	3,182,693	+13.207%
2024-10-23	70.7700	71.810000	70.1600	70.3300	-0.999%	2,168,294	+6.398%
2024-10-22	71.8300	71.879500	70.8600	71.0400	-1.251%	1,273,937	+5.335%
2024-10-21	73.0500	73.200000	71.5800	71.9400	-1.371%	1,155,274	+4.017%
2024-10-18	71.8900	72.990000	71.2600	72.9400	+1.574%	1,143,674	+2.591%
2024-10-17	71.6400	71.910000	71.2800	71.8100	+0.279%	1,289,465	+4.206%
2024-10-16	71.6400	72.320000	71.4286	71.6100	-0.042%	1,164,256	+4.497%
2024-10-15	71.7800	73.050000	71.5150	71.6400	+0.098%	1,016,668	+4.453%
2024-10-14	71.8000	71.980000	70.9100	71.5700	-0.776%	764,220	+4.555%
2024-10-11	72.3400	72.820000	72.0000	72.1300	-0.290%	699,763	+3.743%
2024-10-10	72.1300	72.560000	72.0000	72.3400	+0.138%	800,168	+3.442%
2024-10-09	72.0000	72.540000	71.7902	72.2400	+0.180%	575,070	+3.585%
2024-10-08	72.6500	72.980000	71.1100	72.1100	-0.524%	887,445	+3.772%
2024-10-07	71.9900	72.830000	71.9900	72.4900	+0.249%	1,882,019	+3.228%
2024-10-04	72.4800	72.570000	71.1500	72.3100	+0.710%	1,286,508	+3.485%
2024-10-03	72.7000	72.820000	71.6100	71.8000	-0.774%	1,137,853	+4.220%
2024-10-02	72.6000	73.120000	72.0150	72.3600	-0.727%	1,266,382	+3.413%
2024-10-01	72.9200	73.460000	72.0200	72.8900	+0.788%	2,117,385	+2.662%
2024-09-30	71.9400	72.510000	71.0701	72.3200	+0.305%	1,514,023	+3.471%
2024-09-27	72.1700	72.795000	71.8211	72.1000	+0.153%	826,877	+3.786%
2024-09-26	71.6200	72.410000	71.5350	71.9900	+1.053%	881,117	+3.945%
2024-09-25	71.6200	71.765000	70.4750	71.2400	-0.987%	1,138,906	+5.039%
2024-09-24	71.5200	72.140000	71.1800	71.9500	+0.672%	1,020,384	+4.003%
2024-09-23	71.5300	72.260000	71.2100	71.4700	+0.365%	967,146	+4.701%
2024-09-20	71.3000	71.740000	70.7300	71.2100	-0.849%	1,251,764	+5.084%
2024-09-19	72.2500	72.250000	70.8500	71.8200	+0.927%	1,113,572	+4.191%
2024-09-18	70.8400	72.200000	70.7200	71.1600	+1.051%	1,231,251	+5.157%
2024-09-17	70.1000	70.710000	69.6600	70.4200	+0.903%	1,178,726	+6.262%
2024-09-16	69.7300	71.330000	69.6500	69.7900	+1.542%	2,092,480	+7.222%
2024-09-13	67.7700	69.130000	67.7150	68.7300	+2.110%	1,197,155	+8.875%
2024-09-12	67.3900	68.105000	67.2400	67.3100	-0.163%	1,611,022	+11.172%
2024-09-11	67.2600	67.530000	65.8400	67.4200	-0.266%	1,033,583	+10.991%
2024-09-10	67.6300	67.750000	66.7950	67.6000	-0.044%	886,275	+10.695%
2024-09-09	66.5300	68.270000	66.2100	67.6300	+1.699%	1,082,791	+10.646%
2024-09-06	67.8100	68.270000	66.1550	66.5000	-1.917%	1,003,147	+12.526%
2024-09-05	68.0500	68.135000	67.0550	67.8000	-0.279%	809,237	+10.369%
2024-09-04	67.3300	68.270000	67.2600	67.9900	+1.085%	1,084,934	+10.060%
2024-09-03	68.1600	68.300000	67.0500	67.2600	-1.320%	1,334,153	+11.255%
2024-08-30	68.1900	68.275000	67.2200	68.1600	+0.191%	1,217,402	+9.786%
2024-08-29	67.7200	68.830000	67.2800	68.0300	+0.458%	1,154,743	+9.996%
2024-08-28	67.9500	68.020000	67.1700	67.7200	-0.338%	721,401	+10.499%
2024-08-27	67.9800	68.845000	67.5000	67.9500	-0.817%	1,101,506	+10.125%
2024-08-26	68.2900	69.229900	68.1500	68.5100	+0.720%	872,278	+9.225%
2024-08-23	67.1300	68.070000	67.0150	68.0200	+1.796%	791,614	+10.012%
2024-08-22	67.0000	67.370000	66.4550	66.8200	+0.376%	853,631	+11.987%
2024-08-21	65.7900	66.580000	65.4400	66.5700	+1.047%	802,870	+12.408%
2024-08-20	66.4600	66.460000	65.6100	65.8800	-0.678%	837,000	+13.585%
2024-08-19	66.3800	66.570000	65.9400	66.3300	-0.015%	774,390	+12.815%
2024-08-16	65.8200	66.645000	65.6500	66.3400	+0.454%	920,730	+12.798%
2024-08-15	65.3700	66.210000	65.3700	66.0400	+2.197%	1,353,393	+13.310%
2024-08-14	64.2200	65.080000	64.2200	64.6200	+0.858%	971,948	+15.800%
2024-08-13	63.2700	64.180000	63.2100	64.0700	+1.553%	804,252	+16.794%
2024-08-12	64.0900	64.235000	62.6850	63.0900	-1.836%	986,540	+18.608%
2024-08-09	63.9200	64.445000	63.6100	64.2700	+0.391%	1,308,222	+16.431%
2024-08-08	63.3500	64.260000	63.2100	64.0200	+1.458%	1,084,356	+16.885%
2024-08-07	64.3700	64.950000	63.0300	63.1000	-0.942%	789,639	+18.590%
2024-08-06	63.0200	64.740000	62.8700	63.7000	+1.352%	1,446,933	+17.473%
2024-08-05	62.0700	63.284200	59.8800	62.8500	-0.961%	2,177,828	+19.061%
2024-08-02	64.1200	64.590000	62.6205	63.4600	-2.384%	1,614,728	+17.917%
2024-08-01	64.3500	65.605000	64.2100	65.0100	+0.853%	1,158,249	+15.105%
2024-07-31	65.5100	66.010000	64.1800	64.4600	-1.603%	2,205,254	+16.087%
2024-07-30	64.9000	65.795000	64.3800	65.5100	+1.252%	1,600,180	+14.227%
2024-07-29	64.2200	64.925500	63.2200	64.7000	+1.331%	1,762,971	+15.657%
2024-07-26	62.3100	63.890000	61.2500	63.8500	+3.787%	2,081,662	+17.197%
2024-07-25	64.4500	65.120000	60.5200	61.5200	+3.534%	3,999,950	+21.635%
2024-07-24	58.6800	59.980000	58.6800	59.4200	+1.956%	2,246,300	+25.934%
2024-07-23	59.3900	59.480000	58.1400	58.2800	-2.623%	1,308,319	+28.397%
2024-07-22	59.4800	61.330000	57.9950	59.8500	+1.441%	3,548,952	+25.029%
2024-07-19	60.0500	60.050000	58.5200	59.0000	-2.091%	1,241,197	+26.831%
2024-07-18	60.4600	61.620000	59.8400	60.2600	-0.676%	1,015,467	+24.179%
2024-07-17	61.9800	62.380000	60.5400	60.6700	-2.334%	1,739,668	+23.339%
2024-07-16	59.7000	62.140000	59.5300	62.1200	+4.386%	1,941,054	+20.460%
2024-07-15	60.0000	60.020000	59.0000	59.5100	-0.385%	1,218,776	+25.744%
2024-07-12	58.9100	60.270000	58.8050	59.7400	+1.980%	1,088,015	+25.259%
2024-07-11	57.4500	58.730000	57.4200	58.5800	+2.502%	1,203,707	+27.740%
2024-07-10	56.7700	57.580000	56.6300	57.1500	+1.079%	881,072	+30.936%
2024-07-09	56.4700	57.390000	56.4600	56.5400	-0.510%	1,252,535	+32.349%
2024-07-08	56.6700	57.230000	56.5600	56.8300	+0.424%	1,072,125	+31.673%
2024-07-05	56.6600	56.790000	55.9000	56.5900	-0.772%	1,135,124	+32.232%
2024-07-03	57.0600	57.460000	56.1300	57.0300	-0.053%	823,189	+31.212%
2024-07-02	57.2500	57.365000	56.1200	57.0600	-0.800%	1,082,219	+31.143%
2024-07-01	58.4400	58.610000	57.4000	57.5200	-1.675%	1,021,830	+30.094%
2024-06-28	58.4600	59.225000	58.0700	58.5000	+0.585%	4,451,908	+27.915%
2024-06-27	57.8000	58.300000	57.5400	58.1600	+0.224%	1,036,819	+28.662%
2024-06-26	59.1800	59.680000	57.8300	58.0300	-2.306%	1,422,187	+28.951%
2024-06-25	61.6700	61.755000	59.3800	59.4000	-3.852%	1,224,467	+25.976%
2024-06-24	62.2600	62.590000	61.5750	61.7800	-0.771%	1,325,534	+21.123%
2024-06-21	60.6900	62.280000	60.1900	62.2600	+2.705%	2,132,449	+20.190%
2024-06-20	60.7000	61.060000	60.3600	60.6200	-0.066%	1,808,591	+23.441%
2024-06-18	61.8300	61.840000	60.6000	60.6600	-1.494%	1,443,932	+23.360%
2024-06-17	61.1700	62.200000	60.8500	61.5800	+0.130%	1,787,558	+21.517%
2024-06-14	60.3000	61.680000	59.3800	61.5000	+5.998%	4,197,879	+21.675%
2024-06-13	58.4700	59.120000	57.7800	58.0200	-0.497%	979,857	+28.973%
2024-06-12	59.3300	59.560000	58.1800	58.3100	-0.137%	1,460,810	+28.331%
2024-06-11	58.2300	58.760000	58.2000	58.3900	-0.154%	878,540	+28.156%
2024-06-10	58.2900	58.830000	57.7300	58.4800	+0.051%	1,134,849	+27.958%
2024-06-07	58.0200	58.875000	58.0200	58.4500	+0.103%	1,126,989	+28.024%
2024-06-06	58.4500	58.800000	58.2100	58.3900	-0.307%	1,358,967	+28.156%
2024-06-05	57.5300	58.590000	56.6100	58.5700	+1.879%	2,042,949	+27.762%
2024-06-04	58.1900	58.480000	57.3600	57.4900	-2.011%	1,948,316	+30.162%
2024-06-03	59.7800	59.890000	58.0901	58.6700	-1.857%	2,029,655	+27.544%
2024-05-31	60.4700	61.045000	59.4200	59.7800	-0.862%	13,312,365	+25.176%
2024-05-30	60.3500	60.650000	58.7200	60.3000	+0.116%	2,098,540	+24.096%
2024-05-29	61.0400	61.230000	59.7800	60.2300	-2.462%	1,539,125	+24.240%
2024-05-28	60.6600	61.770000	60.0700	61.7500	+1.797%	1,525,524	+21.182%
2024-05-24	60.5300	60.795000	59.9600	60.6600	+0.514%	1,466,810	+23.360%
2024-05-23	62.5000	62.650000	59.6000	60.3500	+0.033%	1,729,914	+23.993%
2024-05-22	61.7400	61.740000	59.9400	60.3300	-3.441%	1,936,504	+24.034%
2024-05-21	61.8900	62.860000	61.5300	62.4800	+0.644%	1,446,313	+19.766%
2024-05-20	60.9400	62.340000	60.7400	62.0800	+3.243%	1,924,760	+20.538%
2024-05-17	59.6400	60.190000	58.9100	60.1300	+1.093%	1,408,037	+24.447%
2024-05-16	60.4900	60.565000	59.1600	59.4800	-1.702%	1,453,679	+25.807%
2024-05-15	62.1500	62.227000	60.0200	60.5100	-2.686%	1,950,911	+23.666%
2024-05-14	61.7304	62.712700	61.6100	62.1800	+1.985%	1,366,086	+20.344%
2024-05-13	60.5500	61.110000	60.1000	60.9700	+1.464%	811,326	+22.732%
2024-05-10	61.1100	61.110000	59.7100	60.0900	-1.524%	817,913	+24.530%
2024-05-09	61.3400	61.630000	60.8400	61.0200	-0.489%	737,615	+22.632%
2024-05-08	60.7200	61.720000	60.4900	61.3200	+0.262%	925,495	+22.032%
2024-05-07	61.0500	61.470000	60.8000	61.1600	+0.410%	890,230	+22.351%
2024-05-06	61.8000	62.020000	60.8000	60.9100	-0.927%	981,907	+22.853%
2024-05-03	61.7300	62.170000	60.9950	61.4800	+0.490%	1,323,936	+21.714%
2024-05-02	61.2400	62.150000	60.1550	61.1800	+1.392%	1,537,922	+22.311%
2024-05-01	60.9800	61.469600	59.9900	60.3400	-1.566%	1,192,675	+24.014%

document.getElementById("RNtK3f").onerror = function(){this.style.display='none';}; .dark-mode .WH9gNz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WH9gNz{ color: #333333; background-color: white; border: 2px solid #333333; }HASHasbro, Inc.stock NASDAQ

HAS
Hasbro, Inc.
stock NASDAQ