If you invested $1000 in Hasbro, Inc. (HAS) 10 years ago, it would be worth $1,287.73 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $985.87, while $1000 invested 1 year ago would be worth $1,075.89. This corresponds to total returns of 28.77%, -1.41%, 7.59%, respectively, with annualized returns of 2.56%, -0.28%, 7.59%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |