76.89
price up icon3.03%   2.26
after-market After Hours: 76.96 0.07 +0.09%
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 August 04, 2025, is $76.89.
  • 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 86.04% to $76.89 now.
  • The 52-week high stock price for HAS is $78.83, representing a 2.52% increase from the current share price, occurred on July 01, 2025.
  • The 52-week low stock price for HAS is $49.00, indicating a -36.27% 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
Aug 04, 2025 $77.02 $74.88 $2.14 2,331,013.0 +3.03%
Aug 01, 2025 $75.43 $74.05 $1.38 2,129,174.0 -0.71%
Jul 31, 2025 $75.82 $74.69 $1.13 2,203,032.0 -1.11%
Jul 30, 2025 $76.63 $75.31 $1.32 1,732,887.0 -0.39%
Jul 29, 2025 $77.42 $75.54 $1.88 2,845,355.0 +0.00%
Jul 28, 2025 $76.45 $74.66 $1.79 3,564,808.0 +1.76%
Jul 25, 2025 $76.12 $73.86 $2.26 2,528,666.0 -0.09%
Jul 24, 2025 $77.52 $74.86 $2.66 3,868,768.0 -2.33%
Jul 23, 2025 $77.09 $76.17 $0.92 1,685,537.0 -0.94%
Jul 22, 2025 $78.82 $77.37 $1.45 4,106,083.0 -0.13%
Jul 21, 2025 $78.00 $76.84 $1.16 2,349,829.0 -0.18%
Jul 18, 2025 $77.88 $76.42 $1.46 1,835,241.0 +0.80%
Jul 17, 2025 $77.93 $76.05 $1.88 1,990,075.0 +1.67%
Jul 16, 2025 $75.98 $74.60 $1.38 1,490,891.0 +1.44%
Jul 15, 2025 $76.14 $74.52 $1.62 1,625,572.0 -1.25%
Jul 14, 2025 $76.33 $74.81 $1.52 1,719,652.0 +0.56%
Jul 11, 2025 $76.78 $75.11 $1.67 1,679,254.0 -2.24%
Jul 10, 2025 $77.83 $76.45 $1.38 1,833,697.0 +0.55%
Jul 09, 2025 $77.00 $75.50 $1.50 2,057,881.0 +0.22%
Jul 08, 2025 $77.17 $75.72 $1.45 4,796,078.0 -0.05%

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
Aug, 2025 $77.02 $74.05 $2.97 6,791,200.0 +2.30%
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%
$110.28
price up icon 2.48%
leisure LTH
$28.59
price up icon 2.66%
leisure MAT
$17.01
price up icon 0.89%
$80.03
price up icon 3.41%
leisure FUN
$30.61
price up icon 3.10%
Cap:     |  Volume (24h):