76.20
price up icon0.33%   0.35
 
loading

Hasbro Inc Stock (HAS) Price History

The historical daily chart and data for Hasbro Inc stock (HAS), adjusted for splits and dividends, show that the latest closing stock price as of October 01, 2025, is $76.20.
  • Hasbro Inc all-time high stock price is $126.65, occurred on July 30, 2019.
  • The lowest Hasbro Inc stock price recorded was $41.33 on March 18, 2020. Since then, Hasbro Inc's stock price has risen over 84.37% to $76.20 now.
  • The 52-week high stock price for HAS is $82.19, representing a 7.86% increase from the current share price, occurred on August 27, 2025.
  • The 52-week low stock price for HAS is $49.00, indicating a -35.70% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Hasbro Inc (HAS) stock in the beginning of 2024 was $102.17. The stock closed the year at $61.01, a loss of over -40.29% for the year.
The table below shows more information about HAS historical price data:
Date High Low High - Low Volume % Change
Oct 01, 2025 $76.23 $75.68 $0.55 2,706,851.0 +0.24%
Sep 30, 2025 $77.16 $75.08 $2.08 1,353,013.0 -1.43%
Sep 29, 2025 $77.14 $75.28 $1.86 2,355,746.0 +1.80%
Sep 26, 2025 $75.65 $74.34 $1.31 1,472,765.0 +1.38%
Sep 25, 2025 $75.53 $74.46 $1.07 1,519,808.0 -0.89%
Sep 24, 2025 $75.42 $74.33 $1.09 1,115,118.0 +0.55%
Sep 23, 2025 $75.54 $74.73 $0.805 1,492,238.0 +0.15%
Sep 22, 2025 $75.35 $73.70 $1.65 1,764,089.0 +0.76%
Sep 19, 2025 $74.73 $72.97 $1.77 2,278,638.0 -0.97%
Sep 18, 2025 $75.18 $73.77 $1.41 1,317,943.0 +1.30%
Sep 17, 2025 $75.85 $73.74 $2.11 1,588,615.0 -1.03%
Sep 16, 2025 $76.35 $74.09 $2.25 2,033,606.0 -1.72%
Sep 15, 2025 $78.61 $75.96 $2.65 2,103,262.0 -3.04%
Sep 12, 2025 $79.85 $78.36 $1.49 1,147,538.0 -1.96%
Sep 11, 2025 $80.11 $77.71 $2.40 2,008,503.0 +2.95%
Sep 10, 2025 $78.56 $77.13 $1.43 1,183,843.0 -1.25%
Sep 09, 2025 $79.16 $78.12 $1.04 1,133,472.0 -0.91%
Sep 08, 2025 $79.79 $78.40 $1.39 1,445,291.0 -0.46%
Sep 05, 2025 $81.28 $79.29 $1.98 1,361,952.0 -0.83%
Sep 04, 2025 $80.44 $78.78 $1.66 1,226,362.0 +1.73%
Sep 03, 2025 $80.50 $78.98 $1.52 1,605,526.0 -0.90%

Hasbro Inc Stock (HAS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Hasbro Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HAS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hasbro Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Hasbro Inc Stock (HAS) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $81.28 $72.97 $8.31 35,806,288.0 -6.33%
Aug, 2025 $82.19 $74.05 $8.14 35,310,861.0 +8.00%
Jul, 2025 $78.83 $73.86 $4.97 54,985,939.0 +1.82%
Jun, 2025 $73.97 $64.85 $9.12 42,048,862.0 +10.66%
May, 2025 $68.88 $60.33 $8.55 41,210,154.0 +7.77%
Apr, 2025 $62.91 $49.00 $13.91 54,138,469.0 +0.67%
Mar, 2025 $65.71 $58.82 $6.89 36,469,636.0 -5.56%
Feb, 2025 $70.04 $55.51 $14.54 34,814,837.0 +12.57%
Jan, 2025 $59.71 $55.59 $4.12 24,099,013.0 +3.45%

Hasbro Inc Stock (HAS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $67.83 $55.56 $12.27 33,743,457.0 -14.49%
Nov, 2024 $67.75 $60.51 $7.24 28,693,893.0 -0.73%
Oct, 2024 $73.46 $64.87 $8.59 32,606,079.0 -9.25%
Sep, 2024 $72.80 $65.84 $6.95 23,224,334.0 +6.10%
Aug, 2024 $69.23 $59.88 $9.35 23,546,641.0 +5.74%
Jul, 2024 $66.01 $55.90 $10.11 35,400,535.0 +10.19%
Jun, 2024 $62.59 $56.61 $5.98 33,732,267.0 -2.14%
May, 2024 $62.86 $58.72 $4.14 42,316,666.0 -2.48%
Apr, 2024 $66.38 $54.26 $12.12 40,171,672.0 +8.46%
Mar, 2024 $57.04 $49.20 $7.84 31,626,164.0 +12.39%
Feb, 2024 $53.09 $46.09 $7.00 41,988,824.0 +2.74%
Jan, 2024 $51.49 $46.20 $5.29 33,522,929.0 -4.13%

Hasbro Inc Stock (HAS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $52.59 $45.87 $6.73 36,268,008.0 +10.02%
Nov, 2023 $47.83 $42.66 $5.17 37,534,672.0 +2.79%
Oct, 2023 $65.91 $43.29 $22.62 49,796,448.0 -31.74%
Sep, 2023 $73.58 $64.58 $9.00 32,217,850.0 -8.14%
Aug, 2023 $72.64 $62.80 $9.84 39,923,683.0 +11.52%
Jul, 2023 $65.69 $62.40 $3.29 31,933,472.0 -0.32%
Jun, 2023 $65.00 $58.46 $6.54 28,297,407.0 +9.13%
May, 2023 $62.71 $57.93 $4.78 34,788,728.0 +0.22%
Apr, 2023 $61.35 $50.77 $10.58 36,607,026.0 +10.30%
Mar, 2023 $56.00 $45.75 $10.25 49,251,606.0 -2.40%
Feb, 2023 $63.99 $54.76 $9.23 36,145,249.0 -7.03%
Jan, 2023 $66.25 $57.95 $8.30 41,520,381.0 -3.02%
$102.48
price down icon 0.81%
leisure LTH
$27.40
price down icon 0.76%
leisure MAT
$17.04
price up icon 0.92%
$78.52
price down icon 0.31%
$8.355
price down icon 5.67%
Cap:     |  Volume (24h):