Hasbro, Inc. (HAS) NASDAQ

93.40

-1.71(-1.80%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2026	96.5	95.37	95.37	96.72	94.7	1.12M
March 04, 2026	98.13	97.13	97.13	98.75	96.34	1.33M
March 03, 2026	96.26	97.63	97.63	98.18	95	1.07M
March 02, 2026	97.7	99.05	99.05	99.14	95.88	1.78M
February 27, 2026	99.34	99.59	99.59	100.25	98.8	2.11M
February 26, 2026	100.07	100.36	100.36	101.59	99.69	1.5M
February 25, 2026	100.65	99.75	99.75	100.69	98.61	1.58M
February 24, 2026	98.98	99.8	99.8	100.47	98.81	1.15M
February 23, 2026	100.66	98.27	98.27	101.17	96.89	2.04M
February 20, 2026	101	101.46	0	102.68	99.7	2.01M
February 19, 2026	100.94	101	0	101.58	99.77	1.49M
February 18, 2026	101.69	101.17	0	102.85	100.83	1.6M
February 17, 2026	102.26	102.23	0	103.18	101.54	1.98M
February 13, 2026	101.78	102.45	0	103.56	100.96	2.44M
February 12, 2026	105.89	101.57	0	106.98	101.21	3.23M
February 11, 2026	103.79	105.94	0	106.71	103.51	3.09M
February 10, 2026	98.85	104	0	105.35	98.85	6.08M
February 09, 2026	93.97	96.76	0	96.77	93.28	4.69M
February 06, 2026	96.5	93.84	0	96.61	93.7	3.12M
February 05, 2026	95.91	95.43	0	96.15	94.34	2.16M
February 04, 2026	95.39	96.59	0	97.41	95.04	1.81M
February 03, 2026	93.93	94.66	0	95.91	93.75	2.07M
February 02, 2026	89.31	93.84	0	93.94	88.88	1.83M
January 30, 2026	90.27	89.31	0	90.75	87.9	2.34M
January 29, 2026	90.13	90.46	0	90.8	89.4	1.65M
January 28, 2026	89.86	89.88	0	90.47	89.08	1.2M
January 27, 2026	89.47	89.69	0	90.12	88.77	1.16M
January 26, 2026	88.68	89.41	0	89.47	88.45	1.26M
January 23, 2026	88.59	88.68	0	89.01	88.21	1.7M
January 22, 2026	88.26	88.75	0	88.91	87.99	1.25M
January 21, 2026	85.86	87.9	0	87.92	85.2	2.1M
January 20, 2026	85.49	85.13	0	86.46	84.6	2.48M
January 16, 2026	86.8	86.2	0	87.05	85.77	1.33M
January 15, 2026	85.71	86.89	0	87.38	85.04	1.29M
January 14, 2026	86.65	85.42	0	87.02	84.38	1.49M
January 13, 2026	86.49	86.87	0	87.5	85.95	2.37M
January 12, 2026	86.36	86.64	0	87.01	85.65	1.72M
January 09, 2026	88.93	86.72	0	89.04	86.18	2.8M
January 08, 2026	86.53	89.14	0	89.2	86.45	2.51M
January 07, 2026	87.29	87.02	0	88.17	86.32	1.58M
January 06, 2026	85.29	87.24	0	87.38	84.01	1.76M
January 05, 2026	82.81	85.58	0	86.51	82.65	1.75M
January 02, 2026	82	82.97	0	83.16	81.65	967,702
December 31, 2025	82.83	82	0	82.83	81.98	924,600
December 30, 2025	82.83	82.67	0	82.91	82.38	1.72M
December 29, 2025	82.38	82.83	0	82.98	82.33	889,423
December 26, 2025	81.43	82.56	0	82.57	81.4	660,100
December 24, 2025	81.38	81.63	0	81.94	81.05	349,335
December 23, 2025	81.79	81.41	0	81.99	81	1.09M
December 22, 2025	81.98	81.56	0	82.15	81.3	1.05M
December 19, 2025	82.03	81.98	0	82.47	81.5	1.77M
December 18, 2025	81.71	82.03	0	82.51	81.57	1.85M
December 17, 2025	80.27	81.35	0	81.78	79.47	1.6M
December 16, 2025	81.14	80.41	0	81.74	79.69	2.41M