75.16
price down icon1.11%   -0.84
pre-market  Pre-market:  74.00   -1.16   -1.54%
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 July 31, 2025, is $75.16.
  • 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 81.85% to $75.16 now.
  • The 52-week high stock price for HAS is $78.83, representing a 4.88% increase from the current share price, occurred on July 01, 2025.
  • The 52-week low stock price for HAS is $49.00, indicating a -34.81% 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
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%
Jul 07, 2025 $77.94 $75.91 $2.03 1,963,568.0 -1.40%
Jul 03, 2025 $78.38 $77.27 $1.11 1,692,971.0 -0.74%
Jul 02, 2025 $78.27 $75.49 $2.78 2,185,150.0 +1.60%

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
Jul, 2025 $78.83 $73.86 $4.97 57,188,971.0 +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%
$109.19
price down icon 1.66%
leisure LTH
$28.72
price down icon 1.81%
leisure MAT
$17.01
price down icon 0.82%
$79.62
price down icon 1.02%
$36.74
price down icon 1.40%
Cap:     |  Volume (24h):