Hasbro, Inc. (HAS) NASDAQ

Currency In USD

HAS Historical Return

If you invested $1000 in Hasbro, Inc. (HAS) 10 years ago, it would be worth $1,570.42 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,129.57, while $1000 invested 1 year ago would be worth $1,186.98. This corresponds to total returns of 57.04%, 12.96%, 18.7%, respectively, with annualized returns of 4.61%, 2.47%, 18.7%.

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
September 11, 2026	91.66	91.54	91.54	93.03	91.39	1.06M
September 10, 2026	88.7	90.16	90.16	90.2	87.72	1.48M
September 09, 2026	89.68	88.97	88.97	90.47	88.87	1.09M
September 08, 2026	91.92	90.31	90.31	92.08	89.21	2.14M
September 04, 2026	92.15	92.53	92.53	93.36	91.01	1.12M
September 03, 2026	94.01	93	93	94.19	92.32	1.21M
September 02, 2026	93.43	93.5	93.5	94.22	92.63	1.14M
September 01, 2026	93.41	93.2	93.2	94.75	92.98	1.21M
August 31, 2026	93.94	94.1	94.1	94.58	93.25	1.34M
August 28, 2026	94.94	94.23	94.23	95.49	94.16	899,000
August 27, 2026	95.68	94.18	94.18	95.79	93.99	926,936
August 26, 2026	97.22	96.29	96.29	98.2	95.67	1.37M
August 25, 2026	94.87	96.74	96.74	97.2	94.46	1.46M
August 24, 2026	93.54	95.41	95.41	95.78	93.51	1.65M
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