Skip to main content
HAS logo

Hasbro, Inc.

HASNASDAQConsumer DiscretionaryLeisure

$117.96Today:- (-)1Y +50.41%

As of Oct 26, 2026 close

Market cap
$16.81B
P/E (TTM)
21.14
Forward P/E
-
Dividend yield
2.39%
52-week range
$69.50$109.81
Volume (live)
-
Avg. volume (3M)
2.31M

Hasbro (HAS) Historical Stock Prices

Analyze Hasbro (HAS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hasbro (HAS) Interactive Price Chart

Interactive historical price chart showing Hasbro stock price movements and trends across multiple time periods.

Loading chart...

HAS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HAS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026118.27119.00116.57117.96117.962.92M
Oct 23, 2026116.50117.77115.22117.44117.442.77M
Oct 22, 2026113.93117.25112.76117.23117.233.43M
Oct 21, 2026110.27114.05109.60114.00114.005.18M
Oct 20, 2026102.40109.81101.40109.52109.528.01M
Oct 19, 202698.76100.0597.4598.4998.493.69M
Oct 16, 202698.5399.9597.4598.7698.761.81M
Oct 15, 202696.58100.0596.5898.4198.412.39M
Oct 14, 202695.2395.4793.2095.4695.461.30M
Oct 13, 202695.8996.3894.4495.9495.941.76M
Oct 12, 202693.2794.9693.1694.7394.731.25M
Oct 9, 202692.6394.4092.1693.3293.321.14M
Oct 8, 202690.6892.7290.6892.5092.501.21M
Oct 7, 202690.6392.2390.0390.7590.751.36M
Oct 6, 202692.3892.9490.5591.0391.031.71M
Oct 5, 202689.6592.4389.6592.3892.382.13M
Oct 2, 202690.0990.8489.3389.5489.541.82M
Oct 1, 202687.6891.6286.8589.9889.983.38M
Sep 30, 202688.2689.2987.6087.6887.681.29M
Sep 29, 202689.7590.0987.5788.2688.261.77M
Sep 28, 202687.5690.6087.3489.4589.451.82M
Sep 25, 202687.1088.3086.5788.0988.091.56M
Sep 24, 202686.7387.6785.3786.8186.811.69M
Sep 23, 202686.3286.8485.4086.5286.521.99M
Sep 22, 202689.0389.6686.9086.9186.912.64M
Sep 21, 202687.2688.3986.3587.7287.721.46M
Sep 18, 202688.7688.8087.0287.5787.573.86M
Sep 17, 202690.7490.7488.7488.7688.761.11M
Sep 16, 202690.3891.5988.8689.3089.301.39M
Sep 15, 202690.7691.0289.2290.2190.211.53M
Sep 14, 202691.4792.5190.7490.7690.76952.71K
Sep 11, 202691.6693.0391.3991.5491.541.07M
Sep 10, 202688.7090.2087.7290.1690.161.49M
Sep 9, 202689.6890.4788.8788.9788.971.14M
Sep 8, 202691.9292.0889.2190.3190.312.17M
Sep 4, 202692.1593.3691.0192.5392.531.26M
Sep 3, 202694.0194.1992.3293.0093.001.38M
Sep 2, 202693.4394.2292.6393.5093.501.22M
Sep 1, 202693.4194.7592.9893.2093.201.30M
Aug 31, 202693.9494.5893.2594.1094.101.34M
Aug 28, 202694.9495.4994.1694.2394.23901.04K
Aug 27, 202695.6895.7993.9994.1894.18927.94K
Aug 26, 202697.2298.2095.6796.2996.291.39M
Aug 25, 202694.8797.2094.4696.7496.741.46M
Aug 24, 202693.5495.7893.5095.4195.411.74M
Aug 21, 202694.1594.4693.3093.5493.541.98M
Aug 20, 202692.3194.3892.0193.5693.561.47M
Aug 19, 202693.6894.9593.0393.3393.331.13M
Aug 18, 202695.8096.0893.9093.9993.291.37M
Aug 17, 202696.1696.7094.8195.0594.341.24M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.