Dark

HAS
Hasbro, Inc.
stock NASDAQ

At Close

Jul 10, 2026 3:59:57 PM EDT

78.96USD+2.029%(+1.57)1,656,422

75.43Bid 82.22Ask 6.79Spread

Pre-market

Jul 10, 2026 8:50:30 AM EDT

78.30USD+1.176%(+0.91)680

After-hours

Jul 9, 2026 4:00:30 PM EDT

77.39USD+0.013%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	77.6800	79.4600	77.2300	78.9600	+2.029%	1,656,422	0.000%
2026-07-09	76.7600	77.9100	76.1000	77.3900	+2.017%	1,642,744	+2.029%
2026-07-08	76.4100	76.4100	75.1900	75.8600	-1.134%	1,887,212	+4.086%
2026-07-07	78.1000	78.6400	76.3000	76.7300	-1.603%	2,096,277	+2.906%
2026-07-06	80.2900	80.3400	77.6300	77.9800	-2.707%	2,782,496	+1.257%
2026-07-02	81.7100	82.4800	79.7300	80.1500	-1.608%	2,882,550	-1.485%
2026-07-01	83.1800	83.1800	81.3450	81.4600	-1.368%	1,518,812	-3.069%
2026-06-30	84.0000	84.6500	82.2101	82.5900	-2.191%	2,104,191	-4.395%
2026-06-29	85.0800	85.9000	84.2000	84.4400	-1.043%	1,407,054	-6.490%
2026-06-26	84.9300	86.2500	84.4050	85.3300	+0.530%	2,659,149	-7.465%
2026-06-25	83.8300	84.9200	83.4500	84.8800	+1.921%	1,517,288	-6.975%
2026-06-24	83.0700	84.6400	82.4400	83.2800	+0.495%	1,626,134	-5.187%
2026-06-23	84.0600	84.3600	82.4000	82.8700	-1.801%	2,056,231	-4.718%
2026-06-22	84.9200	85.0000	83.7600	84.3900	-0.413%	1,599,584	-6.434%
2026-06-18	85.3700	86.5850	84.3000	84.7400	+1.522%	5,902,114	-6.821%
2026-06-17	84.5500	85.7000	82.9350	83.4700	-1.754%	1,682,722	-5.403%
2026-06-16	85.0700	86.6700	84.8000	84.9600	-0.035%	1,547,143	-7.062%
2026-06-15	84.7600	86.0300	84.1550	84.9900	+1.299%	1,874,922	-7.095%
2026-06-12	84.2000	84.7450	83.3650	83.9000	+0.155%	1,046,523	-5.888%
2026-06-11	82.9000	84.1900	82.1600	83.7700	+1.799%	1,662,626	-5.742%
2026-06-10	83.7900	84.2000	82.1600	82.2900	-2.338%	1,672,891	-4.047%
2026-06-09	83.5400	84.6200	83.0400	84.2600	+0.862%	1,441,775	-6.290%
2026-06-08	84.6000	84.7900	83.2800	83.5400	-0.760%	1,343,023	-5.482%
2026-06-05	84.3600	84.9800	83.8000	84.1800	-0.343%	1,510,753	-6.201%
2026-06-04	85.0000	85.4400	83.6900	84.4700	+0.404%	2,497,417	-6.523%
2026-06-03	84.3500	85.3943	83.9250	84.1300	+0.298%	1,644,359	-6.145%
2026-06-02	85.6100	85.9400	83.1400	83.8800	-1.399%	1,744,381	-5.866%
2026-06-01	84.6300	85.1600	82.6200	85.0700	-1.277%	2,403,503	-7.182%
2026-05-29	86.0000	87.1350	85.8300	86.1700	-0.243%	2,002,935	-8.367%
2026-05-28	88.0400	88.0500	85.9050	86.3800	-1.830%	2,515,636	-8.590%
2026-05-27	88.8600	89.7900	87.8100	87.9900	0.000%	2,424,794	-10.263%
2026-05-26	88.5200	89.9699	87.5000	87.9900	-0.125%	2,027,510	-10.263%
2026-05-22	90.0800	90.3600	87.8500	88.1000	-2.198%	2,234,963	-10.375%
2026-05-21	88.4250	91.0800	87.0000	90.0800	+1.670%	2,503,113	-12.345%
2026-05-20	89.0100	92.2100	87.1350	88.6000	-8.829%	5,639,801	-10.880%
2026-05-19	93.7200	97.4600	92.1100	97.1800	+3.692%	3,036,797	-18.749%
2026-05-18	95.9000	96.7100	93.3800	93.7200	-1.606%	2,119,706	-15.749%
2026-05-15	95.6500	96.3514	93.9050	95.2500	-0.418%	1,577,133	-17.102%
2026-05-14	97.4800	97.4800	95.1700	95.6500	+1.744%	2,665,513	-17.449%
2026-05-13	94.7800	95.4100	93.4800	94.0100	-0.519%	1,243,129	-16.009%
2026-05-12	95.1700	95.5100	93.9300	94.5000	-0.725%	2,882,663	-16.444%
2026-05-11	98.1000	98.4000	94.5900	95.1900	-2.649%	1,468,728	-17.050%
2026-05-08	97.9900	98.2000	96.3400	97.7800	+0.400%	1,129,153	-19.247%
2026-05-07	97.7000	98.8250	96.9900	97.3900	-0.092%	2,553,251	-18.924%
2026-05-06	96.0900	97.7000	95.8300	97.4800	+2.870%	1,457,343	-18.999%
2026-05-05	94.4800	95.2400	93.9400	94.7600	+0.841%	902,759	-16.674%
2026-05-04	94.8400	95.8000	93.4500	93.9700	-1.365%	889,093	-15.973%
2026-05-01	96.1100	96.3100	94.6001	95.2700	-0.595%	1,228,131	-17.120%
2026-04-30	93.9400	96.1400	93.3400	95.8400	+1.936%	1,345,176	-17.613%
2026-04-29	95.7400	95.7400	92.7550	94.0200	-1.591%	1,274,339	-16.018%
2026-04-28	95.4900	96.5300	94.7900	95.5400	+0.898%	1,629,626	-17.354%
2026-04-27	95.6400	96.6900	94.4800	94.6900	-0.410%	1,480,425	-16.612%
2026-04-24	97.4100	97.7200	94.8300	95.0800	-1.553%	1,699,740	-16.954%
2026-04-23	95.1750	99.2000	94.3300	96.5800	+6.589%	2,864,752	-18.244%
2026-04-22	91.6100	93.2000	89.5100	90.6100	-0.505%	1,987,596	-12.857%
2026-04-21	95.7700	96.0450	87.8200	91.0700	-4.519%	4,189,994	-13.297%
2026-04-20	96.8000	97.1500	94.9350	95.3800	-1.822%	1,178,976	-17.215%
2026-04-17	94.3000	98.0000	94.3000	97.1500	+4.071%	1,483,554	-18.724%
2026-04-16	93.1500	94.6150	92.1200	93.3500	-0.617%	1,479,356	-15.415%
2026-04-15	92.4700	94.1900	91.8000	93.9300	+1.272%	3,036,227	-15.937%
2026-04-14	92.3500	93.9300	92.1200	92.7500	+0.281%	1,493,092	-14.868%
2026-04-13	91.7300	92.8600	91.4348	92.4900	+0.829%	1,351,983	-14.629%
2026-04-10	92.9500	93.4549	90.6200	91.7300	-1.429%	1,663,705	-13.921%
2026-04-09	93.5000	94.0750	92.6300	93.0600	-0.842%	1,792,091	-15.152%
2026-04-08	91.9500	93.9400	91.9500	93.8500	+4.978%	1,500,971	-15.866%
2026-04-07	89.9050	90.5300	88.7750	89.4000	-1.128%	1,472,148	-11.678%
2026-04-06	89.9200	90.4700	89.1000	90.4200	+0.288%	1,773,237	-12.674%
2026-04-02	88.2000	90.4600	87.3001	90.1600	+0.873%	1,729,128	-12.422%
2026-04-01	91.6000	92.5900	88.4200	89.3800	-4.509%	3,441,246	-11.658%
2026-03-31	90.4600	94.1300	90.4300	93.6000	+4.710%	2,067,259	-15.641%
2026-03-30	89.7900	90.7500	88.8300	89.3900	+0.903%	2,014,240	-11.668%
2026-03-27	90.6000	91.2300	87.9900	88.5900	-2.819%	1,822,155	-10.870%
2026-03-26	91.1800	92.6000	90.7900	91.1600	-1.117%	1,079,562	-13.383%
2026-03-25	92.7100	93.6700	91.3500	92.1900	-0.443%	971,869	-14.351%
2026-03-24	91.9300	93.6080	91.6250	92.6000	-0.419%	887,526	-14.730%
2026-03-23	92.7700	94.5600	91.9700	92.9900	+2.063%	1,837,815	-15.088%
2026-03-20	91.0300	91.7850	90.2400	91.1100	-0.274%	2,713,908	-13.336%
2026-03-19	91.3100	91.9000	90.4800	91.3600	-0.295%	1,698,393	-13.573%
2026-03-18	92.7300	93.2800	91.0500	91.6300	-1.769%	1,240,339	-13.827%
2026-03-17	93.5200	94.5100	93.1500	93.2800	+0.463%	1,760,981	-15.352%
2026-03-16	93.5500	94.2200	92.8000	92.8500	-0.589%	1,292,439	-14.960%
2026-03-13	95.4800	96.0475	93.2650	93.4000	-1.798%	1,351,967	-15.460%
2026-03-12	97.6200	98.0700	94.3100	95.1100	+0.891%	2,939,861	-16.980%
2026-03-11	94.0600	95.1850	93.5600	94.2700	-0.841%	1,177,620	-16.241%
2026-03-10	95.8000	96.5900	94.4600	95.0700	-0.741%	935,374	-16.945%
2026-03-09	92.7700	96.0500	91.3400	95.7800	+1.365%	1,417,557	-17.561%
2026-03-06	94.1200	94.8000	92.2150	94.4900	-0.923%	1,489,274	-16.436%
2026-03-05	96.5000	96.7200	94.7000	95.3700	-1.812%	1,123,570	-17.207%
2026-03-04	98.1300	98.7500	96.3400	97.1300	-0.512%	1,608,601	-18.707%
2026-03-03	96.2600	98.1800	94.9200	97.6300	-1.434%	1,307,725	-19.123%
2026-03-02	97.7000	99.1400	95.8800	99.0500	-0.542%	1,782,517	-20.283%
2026-02-27	99.3400	100.2500	98.8000	99.5900	-0.767%	2,106,139	-20.715%
2026-02-26	100.0700	101.5900	99.6888	100.3600	+0.612%	1,531,374	-21.323%
2026-02-25	100.6500	100.6900	98.6100	99.7500	-0.050%	1,577,066	-20.842%
2026-02-24	98.9800	100.4700	98.8050	99.8000	+1.557%	1,153,490	-20.882%
2026-02-23	100.6600	101.1700	96.8900	98.2700	-3.144%	2,037,022	-19.650%
2026-02-20	101.0000	102.6800	99.6950	101.4600	+0.455%	2,012,096	-22.176%
2026-02-19	100.9400	101.5800	99.7700	101.0000	-0.168%	1,490,138	-21.822%
2026-02-18	101.6900	102.8500	100.8341	101.1700	-1.037%	1,595,368	-21.953%
2026-02-17	102.2600	103.1750	101.5400	102.2300	-0.215%	1,977,161	-22.762%
2026-02-13	101.7800	103.5550	100.9550	102.4500	+0.866%	2,404,661	-22.928%
2026-02-12	105.8900	106.9800	101.2071	101.5700	-4.125%	3,225,798	-22.261%
2026-02-11	103.7900	106.7100	103.5100	105.9400	+1.865%	3,093,686	-25.467%
2026-02-10	98.8500	105.3500	98.8500	104.0000	+7.482%	6,078,137	-24.077%
2026-02-09	93.9700	96.7700	93.2775	96.7600	+3.112%	4,688,910	-18.396%
2026-02-06	96.5000	96.6100	93.7000	93.8400	-1.666%	3,117,848	-15.857%
2026-02-05	95.9100	96.1500	94.3400	95.4300	-1.201%	2,161,942	-17.259%
2026-02-04	95.3900	97.4100	95.0400	96.5900	+2.039%	1,810,621	-18.252%
2026-02-03	93.9300	95.9100	93.7501	94.6600	+0.874%	2,067,777	-16.586%
2026-02-02	89.3100	93.9400	88.8800	93.8400	+5.072%	1,833,935	-15.857%
2026-01-30	90.2700	90.7500	87.9000	89.3100	-1.271%	2,336,971	-11.589%
2026-01-29	90.1300	90.8025	89.4000	90.4600	+0.651%	1,648,679	-12.713%
2026-01-28	89.8600	90.4700	89.0800	89.8750	+0.206%	1,197,705	-12.145%
2026-01-27	89.4700	90.1150	88.7700	89.6900	+0.313%	1,158,305	-11.963%
2026-01-26	88.6800	89.4700	88.4500	89.4100	+0.823%	1,258,808	-11.688%
2026-01-23	88.5900	89.0100	88.2100	88.6800	-0.079%	1,702,432	-10.961%
2026-01-22	88.2600	88.9100	87.9900	88.7500	+0.967%	1,250,984	-11.031%
2026-01-21	85.8600	87.9150	85.2000	87.9000	+3.254%	2,098,636	-10.171%
2026-01-20	85.4900	86.4600	84.6010	85.1300	-1.241%	2,479,256	-7.248%
2026-01-16	86.8000	87.0500	85.7700	86.2000	-0.794%	1,329,187	-8.399%
2026-01-15	85.7100	87.3800	85.0400	86.8900	+1.721%	1,293,583	-9.126%
2026-01-14	86.6500	87.0200	84.3801	85.4200	-1.669%	1,491,333	-7.563%
2026-01-13	86.4900	87.5000	85.9500	86.8700	+0.265%	2,367,684	-9.106%
2026-01-12	86.3600	87.0100	85.6500	86.6400	-0.092%	1,724,206	-8.864%
2026-01-09	88.9300	89.0400	86.1781	86.7200	-2.715%	2,774,061	-8.948%
2026-01-08	86.5300	89.2000	86.4500	89.1400	+2.436%	2,716,143	-11.420%
2026-01-07	87.2900	88.1700	86.3200	87.0200	-0.252%	1,584,467	-9.262%
2026-01-06	85.2850	87.3800	84.0129	87.2400	+1.940%	1,764,065	-9.491%
2026-01-05	82.8100	86.5100	82.6479	85.5800	+3.146%	1,751,026	-7.735%
2026-01-02	82.0000	83.1550	81.6500	82.9700	+1.183%	967,693	-4.833%
2025-12-31	82.8300	82.8300	81.9800	82.0000	-0.810%	924,569	-3.707%
2025-12-30	82.8300	82.9100	82.3800	82.6700	-0.193%	1,724,767	-4.488%
2025-12-29	82.3800	82.9800	82.3313	82.8300	+0.327%	889,423	-4.672%
2025-12-26	81.4300	82.5700	81.3950	82.5600	+1.139%	660,072	-4.360%
2025-12-24	81.3800	81.9400	81.0500	81.6300	+0.270%	349,335	-3.271%
2025-12-23	81.7900	81.9900	81.0001	81.4100	-0.184%	1,094,874	-3.009%
2025-12-22	81.9800	82.1500	81.3000	81.5600	-0.512%	1,050,413	-3.188%
2025-12-19	82.0300	82.4700	81.4975	81.9800	-0.061%	1,771,333	-3.684%
2025-12-18	81.7100	82.5100	81.5650	82.0300	+0.836%	1,851,087	-3.743%
2025-12-17	80.2700	81.7800	79.4750	81.3500	+1.169%	1,599,997	-2.938%
2025-12-16	81.1400	81.7400	79.6950	80.4100	-0.851%	2,412,901	-1.803%
2025-12-15	82.3600	82.3600	80.9000	81.1000	-0.552%	2,553,215	-2.639%
2025-12-12	84.0000	84.9200	81.1300	81.5500	-2.870%	2,240,301	-3.176%
2025-12-11	82.0800	85.1450	81.8550	83.9600	+2.191%	2,651,326	-5.955%
2025-12-10	79.8600	82.4200	79.6800	82.1600	+2.880%	1,442,436	-3.895%
2025-12-09	80.7900	81.0600	79.4150	79.8600	-1.565%	1,438,244	-1.127%
2025-12-08	81.5200	82.7800	80.4200	81.1300	+0.037%	1,556,228	-2.675%
2025-12-05	81.7700	82.4150	80.9300	81.1000	-0.916%	1,097,467	-2.639%
2025-12-04	82.3800	82.5400	81.2700	81.8500	-0.752%	1,037,216	-3.531%
2025-12-03	81.7400	83.3800	81.7200	82.4700	+1.004%	1,355,928	-4.256%
2025-12-02	82.7000	82.8300	81.2400	81.6500	-1.258%	1,234,915	-3.295%
2025-12-01	82.1500	83.4500	82.0000	82.6900	+0.109%	1,625,578	-4.511%
2025-11-28	82.5900	82.9000	82.5000	82.6000	-0.085%	1,023,790	-4.407%
2025-11-26	81.5600	83.4000	81.0000	82.6700	+1.349%	1,711,108	-4.488%
2025-11-25	79.7500	82.3100	79.5000	81.5700	+2.798%	2,749,872	-3.200%
2025-11-24	79.2700	80.3100	78.2300	79.3500	+0.189%	2,080,411	-0.491%
2025-11-21	77.1100	79.3000	76.6100	79.2000	+3.179%	2,961,140	-0.303%
2025-11-20	77.4300	78.6900	76.6950	76.7600	+0.379%	1,974,374	+2.866%
2025-11-19	75.3000	77.0100	74.7800	76.4700	+0.565%	2,559,425	+3.256%
2025-11-18	76.6100	76.8150	75.3700	76.0400	-1.298%	1,550,238	+3.840%
2025-11-17	77.7600	77.9750	76.6610	77.0400	-0.862%	1,469,226	+2.492%
2025-11-14	78.8000	79.0000	77.5500	77.7100	-1.508%	1,663,971	+1.609%
2025-11-13	78.7200	79.6000	78.5250	78.9000	-0.291%	1,963,539	+0.076%
2025-11-12	78.9800	79.8100	78.8400	79.1300	+0.893%	1,643,420	-0.215%
2025-11-11	78.4800	79.0300	77.9100	78.4300	+0.358%	1,282,306	+0.676%
2025-11-10	77.1500	78.3650	76.6050	78.1500	+2.063%	2,082,734	+1.036%
2025-11-07	76.6600	77.1900	76.0900	76.5700	-0.052%	1,736,413	+3.121%
2025-11-06	76.9800	78.0000	76.1450	76.6100	-0.338%	1,629,601	+3.067%
2025-11-05	76.0500	77.9700	74.8102	76.8700	+1.171%	2,872,712	+2.719%
2025-11-04	75.4600	76.7100	75.3750	75.9800	+0.171%	1,482,615	+3.922%
2025-11-03	75.9800	76.3050	75.0750	75.8500	-0.603%	1,601,610	+4.100%
2025-10-31	76.1600	77.1850	75.8200	76.3100	-0.314%	2,213,989	+3.473%
2025-10-30	77.6500	78.4300	76.4100	76.5500	-1.809%	2,132,292	+3.148%
2025-10-29	77.6500	78.9800	77.0600	77.9600	+0.026%	2,402,704	+1.283%
2025-10-28	77.7700	78.2850	77.0450	77.9400	-0.192%	1,484,249	+1.309%
2025-10-27	77.5300	78.3850	77.1800	78.0900	+1.812%	2,157,013	+1.114%
2025-10-24	78.6600	80.0400	76.0950	76.7000	-1.591%	4,426,957	+2.947%
2025-10-23	71.0000	78.3800	69.5001	77.9400	+3.699%	4,580,253	+1.309%
2025-10-22	74.2300	75.8400	73.8400	75.1600	+0.441%	2,165,801	+5.056%
2025-10-21	74.5100	75.5550	74.0675	74.8300	+0.053%	1,633,452	+5.519%
2025-10-20	75.0000	75.2450	74.2700	74.7900	-0.027%	1,211,820	+5.576%
2025-10-17	74.2700	74.9000	73.9500	74.8100	+0.551%	1,303,693	+5.547%
2025-10-16	74.4000	74.5350	73.1600	74.4000	+0.364%	1,239,486	+6.129%
2025-10-15	73.6900	74.3900	73.3000	74.1300	+1.354%	1,170,008	+6.516%
2025-10-14	71.8800	73.5600	71.2500	73.1400	+1.008%	1,359,482	+7.957%
2025-10-13	71.9500	72.8400	71.3150	72.4100	+2.058%	1,583,730	+9.046%
2025-10-10	74.9900	74.9900	70.9100	70.9500	-4.944%	1,759,921	+11.290%
2025-10-09	75.7500	75.9000	74.0400	74.6400	-1.231%	895,021	+5.788%
2025-10-08	74.8300	76.0700	74.1500	75.5700	+0.989%	1,102,923	+4.486%
2025-10-07	74.7800	75.3400	74.4500	74.8300	+0.067%	1,325,266	+5.519%
2025-10-06	75.8300	76.4200	74.6300	74.7800	-1.463%	1,499,572	+5.590%
2025-10-03	75.3300	76.2500	75.0400	75.8900	+0.958%	1,238,082	+4.045%
2025-10-02	75.5200	75.5200	73.9600	75.1700	-0.186%	1,548,097	+5.042%
2025-10-01	75.8500	76.2300	74.4800	75.3100	-0.712%	4,326,653	+4.847%
2025-09-30	76.8300	77.1600	75.0850	75.8500	-1.429%	1,353,181	+4.100%
2025-09-29	76.5200	77.1400	75.2800	76.9500	+1.799%	2,358,879	+2.612%
2025-09-26	74.9800	75.6500	74.3450	75.5900	+1.381%	1,471,319	+4.458%
2025-09-25	75.1600	75.5300	74.4601	74.5600	-0.891%	1,519,916	+5.901%
2025-09-24	74.9400	75.4250	74.3300	75.2300	+0.548%	1,120,136	+4.958%
2025-09-23	74.7700	75.5400	74.7350	74.8200	+0.147%	1,492,320	+5.533%
2025-09-22	74.1500	75.3500	73.7000	74.7100	+0.755%	1,852,892	+5.689%
2025-09-19	74.6500	74.7350	72.9700	74.1500	-0.975%	2,278,661	+6.487%
2025-09-18	74.4400	75.1800	73.7700	74.8800	+1.299%	1,317,944	+5.449%
2025-09-17	75.1000	75.8500	73.7400	73.9200	-1.031%	1,589,251	+6.818%
2025-09-16	76.1600	76.3500	74.0950	74.6900	-1.724%	2,033,645	+5.717%
2025-09-15	78.6100	78.6100	75.9600	76.0000	-3.036%	2,104,205	+3.895%
2025-09-12	79.5000	79.8500	78.3600	78.3800	-1.964%	1,147,549	+0.740%
2025-09-11	77.7100	80.1100	77.7100	79.9500	+2.949%	2,008,622	-1.238%
2025-09-10	78.3600	78.5560	77.1300	77.6600	-1.246%	1,183,930	+1.674%
2025-09-09	79.1600	79.1600	78.1200	78.6400	-0.907%	1,143,838	+0.407%
2025-09-08	79.7900	79.7900	78.4000	79.3600	-0.464%	1,444,802	-0.504%
2025-09-05	80.6200	81.2750	79.2900	79.7300	-0.833%	1,362,077	-0.966%
2025-09-04	79.3700	80.4400	78.7800	80.4000	+1.734%	1,226,467	-1.791%
2025-09-03	79.6700	80.5000	78.9800	79.0300	-0.897%	1,606,369	-0.089%
2025-09-02	79.9000	80.6000	79.1900	79.7450	-1.756%	1,598,036	-0.984%
2025-08-29	81.4700	82.0100	80.5700	81.1700	-0.527%	991,070	-2.723%
2025-08-28	81.5600	81.7150	80.8600	81.6000	+0.049%	1,119,685	-3.235%
2025-08-27	81.5300	82.1900	81.1950	81.5600	-0.049%	1,021,232	-3.188%
2025-08-26	81.0900	81.8400	80.7400	81.6000	+0.666%	2,283,230	-3.235%
2025-08-25	81.4300	81.6900	80.8800	81.0600	-0.965%	857,930	-2.591%
2025-08-22	79.6700	82.0500	79.6700	81.8500	+3.073%	1,159,968	-3.531%
2025-08-21	79.1800	79.6000	78.5001	79.4100	-0.351%	1,001,417	-0.567%
2025-08-20	79.4200	80.1300	79.1600	79.6900	-0.450%	1,201,744	-0.916%
2025-08-19	81.5600	81.9700	79.9000	80.0500	-1.791%	1,450,438	-1.362%
2025-08-18	81.1400	81.8300	80.9200	81.5100	+0.456%	1,351,846	-3.128%
2025-08-15	80.9300	81.3100	80.1300	81.1400	+0.732%	1,499,049	-2.687%
2025-08-14	79.5200	80.8300	79.0765	80.5500	+0.286%	1,944,898	-1.974%
2025-08-13	78.7100	80.4228	78.4800	80.3200	+2.645%	3,413,522	-1.693%
2025-08-12	77.7500	78.2990	77.0900	78.2500	+0.877%	2,132,196	+0.907%
2025-08-11	77.4000	77.9950	77.2800	77.5700	+0.103%	1,737,814	+1.792%
2025-08-08	77.5900	78.2800	77.0500	77.4900	+0.181%	2,116,589	+1.897%
2025-08-07	77.3200	77.5000	76.2950	77.3500	+0.389%	1,938,418	+2.081%
2025-08-06	77.3200	77.5900	76.6400	77.0500	+0.104%	1,559,223	+2.479%
2025-08-05	76.9500	77.4700	75.8000	76.9700	+0.104%	2,205,093	+2.585%
2025-08-04	75.2300	77.0190	74.8800	76.8900	+3.028%	2,332,941	+2.692%
2025-08-01	74.6600	75.4300	74.0500	74.6300	-0.705%	2,129,310	+5.802%
2025-07-31	75.5900	75.8200	74.6900	75.1600	-1.105%	2,203,195	+5.056%
2025-07-30	76.4000	76.6300	75.3100	76.0000	-0.393%	1,733,172	+3.895%
2025-07-29	76.4500	77.4200	75.5400	76.3000	0.000%	2,845,799	+3.486%
2025-07-28	75.7200	76.4500	74.6600	76.3000	+1.760%	3,564,955	+3.486%
2025-07-25	75.8400	76.1154	73.8600	74.9800	-0.093%	2,542,291	+5.308%
2025-07-24	76.4800	77.5200	74.8600	75.0500	-2.330%	3,894,040	+5.210%
2025-07-23	77.5000	77.9000	74.0900	76.8400	-0.941%	5,352,994	+2.759%
2025-07-22	77.9200	78.8200	77.3700	77.5700	-0.129%	4,109,001	+1.792%
2025-07-21	77.9000	78.0000	76.8400	77.6700	-0.180%	2,351,600	+1.661%
2025-07-18	77.3100	77.8800	76.4200	77.8100	+0.803%	1,836,706	+1.478%
2025-07-17	76.1200	77.9300	76.0500	77.1900	+1.673%	1,990,297	+2.293%
2025-07-16	75.3600	75.9800	74.6000	75.9200	+1.443%	1,491,591	+4.004%
2025-07-15	76.1200	76.1400	74.5200	74.8400	-1.253%	1,627,268	+5.505%
2025-07-14	75.3000	76.3300	74.8050	75.7900	+0.557%	1,719,660	+4.183%
2025-07-11	76.7800	76.7800	75.1100	75.3700	-2.244%	1,738,585	+4.763%
2025-07-10	76.9100	77.8250	76.4500	77.1000	+0.548%	1,833,800	+2.412%
2025-07-09	76.8300	77.0000	75.4950	76.6800	+0.222%	2,117,353	+2.973%
2025-07-08	76.5700	77.1650	75.7200	76.5100	-0.052%	4,796,185	+3.202%
2025-07-07	77.2500	77.9383	75.9104	76.5500	-1.404%	1,969,905	+3.148%
2025-07-03	78.0900	78.3800	77.2700	77.6400	-0.741%	1,692,971	+1.700%
2025-07-02	76.6750	78.2700	75.4900	78.2200	+1.598%	2,185,522	+0.946%
2025-07-01	75.1200	78.8300	74.9500	76.9900	+4.294%	5,231,247	+2.559%
2025-06-30	73.1600	73.9700	72.2300	73.8200	+0.944%	2,266,463	+6.963%
2025-06-27	72.7950	73.4600	72.3100	73.1300	+1.134%	4,666,903	+7.972%
2025-06-26	71.6900	72.5599	71.3700	72.3100	+0.879%	1,247,363	+9.197%
2025-06-25	72.4400	72.6600	71.2150	71.6800	-1.240%	1,742,678	+10.156%
2025-06-24	70.9300	73.0200	70.7600	72.5800	+2.805%	3,272,651	+8.790%
2025-06-23	68.3200	70.8400	68.2024	70.6000	+2.870%	2,581,836	+11.841%
2025-06-20	68.3600	68.8500	67.8900	68.6300	+1.030%	2,353,232	+15.052%
2025-06-18	67.2900	68.5200	67.1100	67.9300	+0.637%	1,993,274	+16.237%
2025-06-17	69.1600	69.5300	67.4500	67.5000	-3.254%	2,892,563	+16.978%
2025-06-16	68.6600	69.8000	67.8200	69.7700	+2.890%	1,985,123	+13.172%
2025-06-13	68.9200	69.4500	67.4300	67.8100	-2.432%	1,689,618	+16.443%
2025-06-12	68.9600	69.7100	68.4200	69.5000	+0.666%	2,199,924	+13.612%
2025-06-11	69.2500	69.5500	68.7300	69.0400	+0.276%	2,498,662	+14.368%
2025-06-10	67.7000	68.9999	67.7000	68.8500	+1.894%	1,883,563	+14.684%
2025-06-09	66.5300	67.8500	66.3000	67.5700	+1.885%	1,677,480	+16.857%
2025-06-06	65.4300	66.7000	65.4300	66.3200	+1.749%	1,238,750	+19.059%
2025-06-05	65.1800	66.1600	65.0600	65.1800	-0.382%	1,445,392	+21.141%
2025-06-04	65.6600	66.0000	64.9100	65.4300	-0.381%	1,470,283	+20.679%
2025-06-03	65.4500	66.0099	64.8500	65.6800	+0.198%	1,113,855	+20.219%
2025-06-02	66.5500	66.5500	65.4300	65.5500	-1.739%	1,940,597	+20.458%
2025-05-30	66.7500	67.2000	66.0000	66.7100	-0.135%	2,145,397	+18.363%
2025-05-29	67.0500	67.6100	66.0700	66.8000	+0.785%	2,442,120	+18.204%
2025-05-28	67.3800	67.7200	66.1474	66.2800	-1.633%	1,182,453	+19.131%
2025-05-27	66.4800	67.4400	66.1200	67.3800	+2.355%	1,317,031	+17.186%
2025-05-23	64.7400	66.1400	64.7400	65.8300	-0.858%	1,341,009	+19.945%
2025-05-22	66.1600	66.6600	65.8600	66.4000	+0.181%	1,128,896	+18.916%
2025-05-21	67.3200	67.7600	66.2500	66.2800	-3.043%	1,626,822	+19.131%
2025-05-20	68.0800	68.8799	68.0800	68.3600	+0.264%	1,905,902	+15.506%
2025-05-19	66.6550	68.3200	66.5700	68.1800	+1.443%	3,027,328	+15.811%
2025-05-16	66.4700	67.2600	66.2200	67.2100	+1.113%	1,522,656	+17.483%
2025-05-15	65.2600	66.5200	64.8650	66.4700	+1.932%	2,150,213	+18.790%
2025-05-14	65.5800	65.7750	64.8200	65.2100	-0.942%	2,603,360	+21.086%
2025-05-13	65.6700	66.5900	65.1500	65.8300	+0.412%	2,330,217	+19.945%
2025-05-12	64.0200	66.0650	64.0000	65.5600	+6.567%	4,201,301	+20.439%
2025-05-09	61.8200	62.7000	61.4500	61.5200	-0.421%	1,335,198	+28.349%
2025-05-08	61.8200	62.8200	61.1900	61.7800	+0.570%	2,613,450	+27.808%
2025-05-07	61.4100	61.6700	60.6400	61.4300	+0.837%	1,636,865	+28.537%
2025-05-06	61.0300	61.6600	60.5600	60.9200	-0.441%	1,532,504	+29.613%
2025-05-05	61.2850	61.9600	60.3300	61.1900	-0.907%	1,481,147	+29.041%
2025-05-02	61.6900	62.7600	61.0500	61.7500	+1.713%	2,499,307	+27.870%
2025-05-01	61.7050	62.0600	60.6700	60.7100	-1.922%	1,715,083	+30.061%
2025-04-30	61.0100	62.0300	60.0400	61.9000	+0.536%	2,265,576	+27.561%
2025-04-29	61.0550	62.2400	60.6480	61.5700	+0.375%	2,249,219	+28.244%
2025-04-28	61.0750	62.6400	60.3500	61.3400	+0.574%	2,348,564	+28.725%
2025-04-25	61.8450	61.8450	59.8500	60.9900	+1.027%	3,857,645	+29.464%
2025-04-24	56.6500	61.5700	56.6400	60.3700	+14.576%	6,126,882	+30.793%
2025-04-23	53.6600	55.3400	52.3100	52.6900	+1.132%	3,866,737	+49.858%
2025-04-22	52.1800	52.7700	51.7350	52.1000	+1.087%	2,149,612	+51.555%
2025-04-21	51.9100	52.1600	50.5500	51.5400	-2.108%	1,989,037	+53.201%
2025-04-17	51.8000	52.9700	51.8000	52.6500	+1.484%	1,446,565	+49.972%
2025-04-16	52.4900	52.9100	51.3300	51.8800	-1.162%	1,401,212	+52.197%
2025-04-15	53.0400	53.6900	51.9669	52.4900	-1.612%	1,449,123	+50.429%
2025-04-14	52.8200	53.5600	52.2900	53.3500	+2.517%	1,546,446	+48.004%
2025-04-11	50.8800	52.1650	49.0800	52.0400	+2.039%	1,826,192	+51.729%
2025-04-10	53.8100	54.3500	49.7900	51.0000	-7.575%	2,462,023	+54.824%
2025-04-09	50.1800	55.5500	49.0000	55.1800	+8.815%	3,401,626	+43.095%
2025-04-08	55.0000	55.5000	50.4000	50.7100	-4.627%	3,551,364	+55.709%
2025-04-07	52.1100	55.5700	51.3290	53.1700	-1.464%	3,528,344	+48.505%
2025-04-04	52.8400	54.4950	51.1200	53.9600	-1.873%	3,044,209	+46.331%
2025-04-03	58.8000	59.0199	53.8100	54.9900	-12.283%	4,110,584	+43.590%
2025-04-02	61.7000	62.9100	61.4400	62.6900	+0.885%	968,391	+25.953%
2025-04-01	61.3200	62.1700	60.9398	62.1400	+1.057%	1,165,297	+27.068%
2025-03-31	60.5100	61.5900	59.8900	61.4900	+1.485%	1,673,280	+28.411%
2025-03-28	61.3700	61.6100	60.4300	60.5900	-1.287%	887,419	+30.319%
2025-03-27	61.6150	61.7700	60.8000	61.3800	-0.179%	750,851	+28.641%
2025-03-26	61.1700	61.9800	61.0000	61.4900	+0.737%	1,249,346	+28.411%
2025-03-25	61.7400	61.7500	60.6000	61.0400	-0.909%	1,419,738	+29.358%
2025-03-24	60.8300	61.8300	60.7600	61.6000	+1.701%	1,119,958	+28.182%
2025-03-21	60.0400	60.9900	58.8200	60.5700	+0.315%	4,824,196	+30.362%
2025-03-20	60.3800	61.5600	59.8400	60.3800	-0.396%	2,683,466	+30.772%
2025-03-19	60.1200	60.7800	59.6600	60.6200	+1.101%	1,420,062	+30.254%
2025-03-18	60.2600	60.5294	59.6550	59.9600	-0.432%	1,458,372	+31.688%
2025-03-17	59.5600	60.6600	59.5200	60.2200	+0.719%	1,510,828	+31.119%
2025-03-14	60.2300	60.2300	59.0400	59.7900	+0.826%	1,866,241	+32.062%
2025-03-13	61.7000	62.2315	59.1010	59.3000	-4.138%	2,128,451	+33.153%
2025-03-12	62.8100	63.5731	61.6000	61.8600	-1.732%	2,075,728	+27.643%
2025-03-11	63.9300	64.1850	62.6500	62.9500	-1.533%	2,084,030	+25.433%
2025-03-10	64.0400	65.7100	63.5900	63.9300	-0.653%	1,604,827	+23.510%
2025-03-07	63.3300	65.0400	62.9700	64.3500	+1.323%	2,169,011	+22.704%
2025-03-06	62.8300	63.9300	62.5043	63.5100	+0.746%	1,342,974	+24.327%
2025-03-05	61.8100	63.3200	61.5500	63.0400	+1.990%	1,642,372	+25.254%
2025-03-04	63.6800	63.8400	61.7900	61.8100	-2.952%	2,219,853	+27.746%
2025-03-03	64.4100	65.1500	63.4600	63.6900	-2.181%	1,695,278	+23.976%
2025-02-28	65.9300	66.1600	64.2900	65.1100	-1.363%	2,138,411	+21.272%
2025-02-27	67.4700	67.9350	65.8900	66.0100	-2.955%	1,867,949	+19.618%
2025-02-26	68.8200	68.9700	67.8900	68.0200	-0.773%	1,262,285	+16.084%
2025-02-25	66.9600	69.1600	66.7800	68.5500	+2.237%	1,991,540	+15.186%
2025-02-24	67.5600	67.6890	65.2600	67.0500	-0.755%	2,010,204	+17.763%
2025-02-21	68.7700	69.2300	67.0800	67.5600	-2.172%	3,163,112	+16.874%
2025-02-20	64.1000	70.0400	63.7600	69.0600	+12.954%	5,509,840	+14.335%
2025-02-19	60.8000	61.5100	60.2000	61.1400	-0.180%	2,024,941	+29.146%
2025-02-18	60.8200	61.2800	60.1900	61.2500	+0.707%	1,774,320	+28.914%
2025-02-14	60.0800	60.9700	60.0800	60.8200	+0.946%	1,163,371	+29.826%
2025-02-13	60.2100	60.4713	59.6100	60.2500	+0.887%	1,201,854	+31.054%
2025-02-12	59.3300	59.7700	58.8600	59.7200	-0.616%	899,358	+32.217%
2025-02-11	59.2500	60.3800	59.2250	60.0900	+1.145%	1,339,265	+31.403%
2025-02-10	59.3600	60.3400	58.7000	59.4100	+0.610%	1,180,690	+32.907%
2025-02-07	59.7900	59.7900	58.6500	59.0500	-1.006%	1,086,468	+33.717%
2025-02-06	59.7100	60.0565	58.8200	59.6500	+1.273%	1,355,689	+32.372%
2025-02-05	58.7200	60.0700	58.0101	58.9000	+3.062%	2,193,086	+34.058%
2025-02-04	56.6400	57.2750	56.4104	57.1500	+0.900%	1,213,396	+38.163%
2025-02-03	56.4900	57.3300	55.5050	56.6400	-2.075%	1,464,964	+39.407%
2025-01-31	59.5600	59.5600	57.4550	57.8400	-2.888%	1,295,207	+36.515%
2025-01-30	58.7100	59.7100	58.7100	59.5600	+1.725%	1,011,876	+32.572%
2025-01-29	58.4000	58.9950	57.9170	58.5500	+0.446%	728,428	+34.859%
2025-01-28	58.6000	59.2350	58.2100	58.2900	-0.749%	819,273	+35.461%
2025-01-27	57.5300	58.8850	57.5300	58.7300	+2.281%	1,226,115	+34.446%
2025-01-24	57.8100	57.8200	57.2100	57.4200	-0.209%	687,790	+37.513%
2025-01-23	57.0000	57.6550	56.8000	57.5400	+0.507%	1,627,141	+37.226%
2025-01-22	57.6500	57.9200	56.9100	57.2500	-1.174%	925,140	+37.921%
2025-01-21	57.8500	58.5000	57.5941	57.9300	+1.029%	1,119,823	+36.302%
2025-01-17	58.2900	58.2900	57.0000	57.3400	-0.693%	1,165,364	+37.705%

document.getElementById("vFWYth").onerror = function(){this.style.display='none';}; .dark-mode .g0Gh00{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g0Gh00{ color: #333333; background-color: white; border: 2px solid #333333; }HASHasbro, Inc.stock NASDAQ

HAS
Hasbro, Inc.
stock NASDAQ