If you invested $1000 in Hasbro, Inc. (HAS) 10 years ago, it would be worth $1,562.12 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,158.82, while $1000 invested 1 year ago would be worth $1,172.77. This corresponds to total returns of 56.21%, 15.88%, 17.28%, respectively, with annualized returns of 4.56%, 2.99%, 17.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 94.15 | 93.54 | 93.54 | 94.46 | 93.3 | 1.98M |
| August 20, 2026 | 92.31 | 93.56 | 93.56 | 94.38 | 92.01 | 1.14M |
| August 19, 2026 | 93.68 | 93.33 | 93.33 | 94.95 | 93.03 | 1.13M |
| August 18, 2026 | 95.8 | 93.99 | 93.99 | 96.08 | 93.9 | 1.37M |
| August 17, 2026 | 96.16 | 95.05 | 95.05 | 96.71 | 94.81 | 1.18M |
| August 14, 2026 | 97.1 | 96.7 | 96.7 | 98.07 | 96.23 | 1.12M |
| August 13, 2026 | 95.75 | 96.7 | 96.7 | 96.98 | 94.35 | 989,116 |
| August 12, 2026 | 96.86 | 94.89 | 94.89 | 96.89 | 94.52 | 1.57M |
| August 11, 2026 | 94.5 | 97.04 | 97.04 | 97.89 | 94.27 | 1.71M |
| August 10, 2026 | 92.9 | 94.49 | 94.49 | 94.61 | 92.66 | 1.9M |
| August 07, 2026 | 92.26 | 93.52 | 93.52 | 93.85 | 91.67 | 919,261 |
| August 06, 2026 | 92.14 | 91.69 | 91.69 | 92.67 | 90.56 | 1.57M |
| August 05, 2026 | 91.95 | 91.16 | 91.16 | 92.84 | 90.74 | 1.03M |
| August 04, 2026 | 90.58 | 91.51 | 91.51 | 91.87 | 89.1 | 2.05M |
| August 03, 2026 | 94.23 | 91.47 | 91.47 | 95.13 | 91.37 | 1.77M |
| July 31, 2026 | 94.97 | 93.94 | 93.94 | 95.35 | 93.68 | 2.75M |
| July 30, 2026 | 94.49 | 94.53 | 94.53 | 95.22 | 93.04 | 1.17M |
| July 29, 2026 | 95.64 | 95.17 | 95.17 | 97 | 95.07 | 1.91M |
| July 28, 2026 | 92 | 96.34 | 96.34 | 96.44 | 91.4 | 3.97M |
| July 27, 2026 | 90.03 | 90.61 | 90.61 | 90.72 | 88.79 | 1.43M |
| July 24, 2026 | 87.43 | 88.79 | 88.79 | 89 | 87.25 | 1.61M |
| July 23, 2026 | 88.09 | 87.35 | 87.35 | 88.73 | 86.7 | 2.37M |
| July 22, 2026 | 88.92 | 89.04 | 89.04 | 89.99 | 87.78 | 2.79M |
| July 21, 2026 | 84.51 | 88.78 | 88.78 | 93.05 | 83.91 | 7.88M |
| July 20, 2026 | 82.75 | 81.59 | 81.59 | 83.4 | 81 | 5.38M |
| July 17, 2026 | 81.92 | 81.55 | 81.55 | 81.92 | 80.49 | 1.66M |
| July 16, 2026 | 80.8 | 82.09 | 82.09 | 82.25 | 80.8 | 1.74M |
| July 15, 2026 | 79.2 | 80.51 | 80.51 | 80.94 | 78.93 | 1.76M |
| July 14, 2026 | 79.56 | 78.42 | 78.42 | 80.05 | 77.89 | 1.49M |
| July 13, 2026 | 79.21 | 79.53 | 79.53 | 81.26 | 79.21 | 1.51M |
| July 10, 2026 | 77.39 | 78.96 | 78.96 | 79.47 | 77.18 | 1.66M |
| July 09, 2026 | 76.76 | 77.39 | 77.39 | 77.91 | 76.1 | 1.64M |
| July 08, 2026 | 76.41 | 75.86 | 75.86 | 76.41 | 75.19 | 1.89M |
| July 07, 2026 | 78.1 | 76.73 | 76.73 | 78.64 | 76.3 | 2.1M |
| July 06, 2026 | 80.29 | 77.98 | 77.98 | 80.34 | 77.63 | 2.78M |
| July 02, 2026 | 81.71 | 80.15 | 80.15 | 82.48 | 79.73 | 2.75M |
| July 01, 2026 | 83.18 | 81.46 | 81.46 | 83.18 | 81.35 | 1.48M |
| June 30, 2026 | 84 | 82.59 | 82.59 | 84.65 | 82.21 | 2.02M |
| June 29, 2026 | 85.08 | 84.44 | 84.44 | 85.9 | 84.2 | 1.41M |
| June 26, 2026 | 84.93 | 85.33 | 85.33 | 86.25 | 84.41 | 2.65M |
| June 25, 2026 | 83.83 | 84.88 | 84.88 | 84.92 | 83.45 | 1.52M |
| June 24, 2026 | 83.07 | 83.28 | 83.28 | 84.64 | 82.44 | 1.63M |
| June 23, 2026 | 84.06 | 82.87 | 82.87 | 84.36 | 82.4 | 2.04M |
| June 22, 2026 | 84.92 | 84.39 | 84.39 | 85 | 83.76 | 1.6M |
| June 18, 2026 | 85.37 | 84.74 | 84.74 | 86.59 | 84.3 | 5.89M |
| June 17, 2026 | 84.55 | 83.47 | 83.47 | 85.7 | 82.94 | 1.68M |
| June 16, 2026 | 85.07 | 84.96 | 84.96 | 86.67 | 84.8 | 1.52M |
| June 15, 2026 | 84.76 | 84.99 | 84.99 | 86.03 | 84.16 | 1.87M |
| June 12, 2026 | 84.2 | 83.9 | 83.9 | 84.75 | 83.37 | 1.05M |
| June 11, 2026 | 82.9 | 83.77 | 83.77 | 84.19 | 82.16 | 1.66M |
| June 10, 2026 | 83.79 | 82.29 | 82.29 | 84.2 | 82.16 | 1.67M |
| June 09, 2026 | 83.54 | 84.26 | 84.26 | 84.62 | 83.04 | 1.44M |
| June 08, 2026 | 84.6 | 83.54 | 83.54 | 84.79 | 83.28 | 1.34M |
| June 05, 2026 | 84.36 | 84.18 | 84.18 | 84.98 | 83.8 | 1.17M |
| June 04, 2026 | 85 | 84.47 | 84.47 | 85.44 | 83.69 | 1.85M |
| June 03, 2026 | 84.29 | 84.13 | 84.13 | 85.39 | 83.93 | 1.29M |
| June 02, 2026 | 85.61 | 83.88 | 83.88 | 85.94 | 83.14 | 1.69M |
| June 01, 2026 | 84.63 | 85.07 | 85.07 | 85.16 | 82.62 | 2.08M |
| May 29, 2026 | 86 | 86.17 | 86.17 | 87.14 | 85.83 | 2M |
| May 28, 2026 | 88.04 | 86.38 | 86.38 | 88.05 | 85.91 | 2.51M |