Hasbro, Inc. (HAS) NASDAQ

83.43

-1.645(-1.93%)

Updated at June 02 01:47PM

Currency In USD

HAS Historical Return

If you invested $1000 in Hasbro, Inc. (HAS) 10 years ago, it would be worth $1,353.65 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,080, while $1000 invested 1 year ago would be worth $1,330.15. This corresponds to total returns of 35.37%, 8%, 33.02%, respectively, with annualized returns of 3.07%, 1.55%, 33.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HAS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	88.86	87.99	87.99	89.79	87.81	1.79M
May 26, 2026	88.52	87.99	87.99	89.97	87.5	2.03M
May 22, 2026	90.08	88.1	88.1	90.36	87.85	2.23M
May 21, 2026	88.43	90.08	90.08	91.08	87	2.5M
May 20, 2026	89.01	88.6	88.6	92.21	87.14	5.59M
May 19, 2026	93.72	97.18	97.18	97.46	92.11	3.04M
May 18, 2026	95.9	93.72	93.72	96.71	93.38	2.12M
May 15, 2026	95.65	95.25	95.25	96.35	93.91	1.58M
May 14, 2026	96.8	95.65	95.65	97.48	95.17	2.03M
May 13, 2026	94.78	94.01	94.01	95.41	93.48	1.16M
May 12, 2026	95.17	94.5	94.5	95.51	93.93	2.46M
May 11, 2026	98.1	95.19	95.19	98.4	94.59	1.47M
May 08, 2026	97.99	97.78	97.78	98.2	96.34	1.12M
May 07, 2026	97.7	97.39	97.39	98.83	96.99	2.53M
May 06, 2026	96.09	97.48	97.48	97.7	95.83	1.46M
May 05, 2026	94.48	94.76	94.76	95.24	93.94	902,635
May 04, 2026	94.84	93.97	93.97	95.8	93.45	871,482
May 01, 2026	96.11	95.27	95.27	96.31	94.6	1.23M
April 30, 2026	93.94	95.84	95.84	96.14	93.34	1.34M
April 29, 2026	95.74	94.02	94.02	95.74	92.76	1.27M
April 28, 2026	95.49	95.54	95.54	96.53	94.79	1.63M
April 27, 2026	95.64	94.69	94.69	96.69	94.48	1.4M
April 24, 2026	97.41	95.08	95.08	97.72	94.83	1.56M
April 23, 2026	95.18	96.58	96.58	99.2	94.33	2.85M
April 22, 2026	91.61	90.61	90.61	93.2	89.51	1.83M
April 21, 2026	95.77	91.07	91.07	96.05	87.82	4.19M
April 20, 2026	96.8	95.38	95.38	97.04	94.95	1.16M
April 17, 2026	94.3	97.15	97.15	98	94.3	1.48M
April 16, 2026	93.15	93.35	93.35	94.62	92.12	1.41M
April 15, 2026	92.47	93.93	93.93	94.19	91.8	3.04M
April 14, 2026	92.35	92.75	92.75	93.93	92.12	1.49M
April 13, 2026	91.73	92.49	92.49	92.86	91.43	1.35M
April 10, 2026	92.95	91.73	91.73	93.45	90.62	1.66M
April 09, 2026	93.5	93.06	93.06	94.08	92.63	1.78M
April 08, 2026	91.95	93.85	93.85	93.94	91.95	1.5M
April 07, 2026	89.91	89.4	89.4	90.53	88.78	1.47M
April 06, 2026	89.92	90.42	90.42	90.47	89.1	1.77M
April 02, 2026	88.2	90.16	90.16	90.46	87.3	1.73M
April 01, 2026	91.6	89.38	89.38	92.59	88.42	3.43M
March 31, 2026	90.46	93.6	93.6	94.13	90.43	2.07M
March 30, 2026	89.79	89.39	89.39	90.75	88.83	1.75M
March 27, 2026	90.6	88.59	88.59	91.23	87.99	1.82M
March 26, 2026	91.18	91.16	91.16	92.6	90.79	1.08M
March 25, 2026	92.71	92.19	92.19	93.67	91.35	971,745
March 24, 2026	91.93	92.6	92.6	93.61	91.63	877,482
March 23, 2026	92.77	92.99	92.99	94.56	91.97	1.84M
March 20, 2026	91.03	91.11	91.11	91.79	90.24	2.56M
March 19, 2026	91.31	91.36	91.36	91.9	90.48	1.69M
March 18, 2026	92.73	91.63	91.63	93.28	91.05	1.24M
March 17, 2026	93.52	93.28	93.28	94.51	93.15	1.76M
March 16, 2026	93.55	92.85	92.85	94.22	92.8	1.29M
March 13, 2026	95.48	93.4	93.4	96.05	93.27	1.35M
March 12, 2026	97.62	95.11	95.11	98.07	94.31	2.9M
March 11, 2026	94.06	94.27	94.27	95.18	93.56	1.14M
March 10, 2026	95.8	95.07	95.07	96.59	94.46	899,993
March 09, 2026	92.77	95.78	95.78	96.05	91.34	1.42M
March 06, 2026	94.12	94.49	94.49	94.8	92.22	1.49M