Hasbro Inc (HAS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	92.26	93.85	91.67	93.52	+2.00%	1,028,400
2026-08-06	92.14	92.67	90.56	91.69	+0.58%	1,697,000
2026-08-05	91.95	92.84	90.74	91.16	-0.38%	1,089,900
2026-08-04	90.58	91.87	89.10	91.51	+0.04%	2,409,600
2026-08-03	94.23	95.13	91.37	91.47	-2.63%	1,884,300
2026-07-31	94.97	95.35	93.68	93.94	-0.62%	2,808,600
2026-07-30	94.49	95.22	93.04	94.53	-0.67%	1,263,500
2026-07-29	95.64	97.00	95.07	95.17	-1.21%	2,000,700
2026-07-28	92.00	96.44	91.40	96.34	+6.32%	4,063,200
2026-07-27	90.03	90.72	88.79	90.61	+2.05%	1,494,000
2026-07-24	87.43	89.00	87.25	88.79	+1.65%	1,675,800
2026-07-23	88.09	88.73	86.70	87.35	-1.90%	2,512,200
2026-07-22	88.92	89.99	87.78	89.04	+0.29%	2,875,000
2026-07-21	84.51	93.05	83.91	88.78	+8.81%	8,055,400
2026-07-20	82.75	83.40	81.00	81.59	+0.05%	5,458,000
2026-07-17	81.92	81.92	80.49	81.55	-0.66%	1,710,700
2026-07-16	80.80	82.25	80.80	82.09	+1.96%	1,794,100
2026-07-15	79.20	80.94	78.93	80.51	+2.67%	1,943,800
2026-07-14	79.56	80.05	77.89	78.42	-1.40%	1,495,200
2026-07-13	79.21	81.26	79.21	79.53	+0.72%	1,505,500
2026-07-10	77.39	79.47	77.18	78.96	+2.03%	1,656,500
2026-07-09	76.76	77.91	76.10	77.39	+2.02%	1,642,700
2026-07-08	76.41	76.41	75.19	75.86	-1.13%	1,887,200
2026-07-07	78.10	78.64	76.30	76.73	-1.60%	2,096,200
2026-07-06	80.29	80.34	77.63	77.98	-2.71%	2,782,500
2026-07-02	81.71	82.48	79.73	80.15	-1.61%	2,882,300
2026-07-01	83.18	83.18	81.35	81.46	-1.37%	1,519,500
2026-06-30	84.00	84.65	82.21	82.59	-2.19%	2,104,000
2026-06-29	85.08	85.90	84.20	84.44	-1.04%	1,407,000
2026-06-26	84.93	86.25	84.41	85.33	+0.53%	2,659,100
2026-06-25	83.83	84.92	83.45	84.88	+1.92%	1,517,200
2026-06-24	83.07	84.64	82.44	83.28	+0.49%	1,625,800
2026-06-23	84.06	84.36	82.40	82.87	-1.80%	2,056,200
2026-06-22	84.92	85.00	83.76	84.39	-0.41%	1,599,600
2026-06-18	85.37	86.59	84.30	84.74	+1.52%	5,902,100
2026-06-17	84.55	85.70	82.94	83.47	-1.75%	1,682,600
2026-06-16	85.07	86.67	84.80	84.96	-0.04%	1,547,100
2026-06-15	84.76	86.03	84.16	84.99	+1.30%	1,874,900
2026-06-12	84.20	84.75	83.37	83.90	+0.16%	1,046,500
2026-06-11	82.90	84.19	82.16	83.77	+1.80%	1,662,600
2026-06-10	83.79	84.20	82.16	82.29	-2.34%	1,672,900
2026-06-09	83.54	84.62	83.04	84.26	+0.86%	1,441,800
2026-06-08	84.60	84.79	83.28	83.54	-0.76%	1,343,000
2026-06-05	84.36	84.98	83.80	84.18	-0.34%	1,510,700
2026-06-04	85.00	85.44	83.69	84.47	+0.40%	2,497,400
2026-06-03	84.35	85.39	83.93	84.13	+0.30%	1,644,400
2026-06-02	85.61	85.94	83.14	83.88	-1.40%	1,744,100
2026-06-01	84.63	85.16	82.62	85.07	-1.28%	2,403,500
2026-05-29	86.00	87.14	85.83	86.17	-0.24%	2,002,800
2026-05-28	88.04	88.05	85.91	86.38	-1.83%	2,515,500
2026-05-27	88.86	89.79	87.81	87.99	+0.00%	2,424,800
2026-05-26	88.52	89.97	87.50	87.99	-0.12%	2,027,500
2026-05-22	90.08	90.36	87.85	88.10	-2.20%	2,234,900
2026-05-21	88.43	91.08	87.00	90.08	+1.67%	2,503,300
2026-05-20	89.01	92.21	87.14	88.60	-8.83%	5,639,800
2026-05-19	93.72	97.46	92.11	97.18	+3.69%	3,036,800
2026-05-18	95.90	96.71	93.38	93.72	-1.61%	2,119,700
2026-05-15	95.65	96.35	93.91	95.25	-0.42%	1,577,000
2026-05-14	97.48	97.48	95.17	95.65	+1.74%	2,665,500
2026-05-13	94.78	95.41	93.48	94.01	-0.52%	1,243,100
2026-05-12	95.17	95.51	93.93	94.50	-0.72%	2,882,600
2026-05-11	98.10	98.40	94.59	95.19	-2.65%	1,468,600
2026-05-08	97.99	98.20	96.34	97.78	+0.40%	1,128,900
2026-05-07	97.70	98.83	96.99	97.39	-0.09%	2,553,200
2026-05-06	96.09	97.70	95.83	97.48	+2.87%	1,457,300
2026-05-05	94.48	95.24	93.94	94.76	+0.84%	902,700
2026-05-04	94.84	95.80	93.45	93.97	-1.36%	889,100
2026-05-01	96.11	96.31	94.60	95.27	-0.59%	1,228,100
2026-04-30	93.94	96.14	93.34	95.84	+1.94%	1,345,100
2026-04-29	95.74	95.74	92.76	94.02	-1.59%	1,274,300
2026-04-28	95.49	96.53	94.79	95.54	+0.90%	1,629,600
2026-04-27	95.64	96.69	94.48	94.69	-0.41%	1,480,500
2026-04-24	97.41	97.72	94.83	95.08	-1.55%	1,699,800
2026-04-23	95.18	99.20	94.33	96.58	+6.59%	2,864,700
2026-04-22	91.61	93.20	89.51	90.61	-0.51%	1,987,600
2026-04-21	95.77	96.05	87.82	91.07	-4.52%	4,190,100
2026-04-20	96.80	97.15	94.94	95.38	-1.82%	1,178,900
2026-04-17	94.30	98.00	94.30	97.15	+4.07%	1,483,500
2026-04-16	93.15	94.62	92.12	93.35	-0.62%	1,479,300
2026-04-15	92.47	94.19	91.80	93.93	+1.27%	3,036,200
2026-04-14	92.35	93.93	92.12	92.75	+0.28%	1,493,100
2026-04-13	91.73	92.86	91.43	92.49	+0.83%	1,352,100
2026-04-10	92.95	93.45	90.62	91.73	-1.43%	1,663,600
2026-04-09	93.50	94.08	92.63	93.06	-0.84%	1,792,300
2026-04-08	91.95	93.94	91.95	93.85	+4.98%	1,500,900
2026-04-07	89.91	90.53	88.78	89.40	-1.13%	1,472,100
2026-04-06	89.92	90.47	89.10	90.42	+0.29%	1,773,200
2026-04-02	88.20	90.46	87.30	90.16	+0.87%	1,729,100
2026-04-01	91.60	92.59	88.42	89.38	-4.51%	3,441,200
2026-03-31	90.46	94.13	90.43	93.60	+4.71%	2,067,200
2026-03-30	89.79	90.75	88.83	89.39	+0.90%	2,014,200
2026-03-27	90.60	91.23	87.99	88.59	-2.82%	1,822,100
2026-03-26	91.18	92.60	90.79	91.16	-1.12%	1,079,600
2026-03-25	92.71	93.67	91.35	92.19	-0.44%	971,800
2026-03-24	91.93	93.61	91.63	92.60	-0.42%	887,300
2026-03-23	92.77	94.56	91.97	92.99	+2.06%	1,837,600
2026-03-20	91.03	91.79	90.24	91.11	-0.27%	2,715,900
2026-03-19	91.31	91.90	90.48	91.36	-0.29%	1,698,400
2026-03-18	92.73	93.28	91.05	91.63	-1.77%	1,240,300
2026-03-17	93.52	94.51	93.15	93.28	+0.46%	1,761,200
2026-03-16	93.55	94.22	92.80	92.85	-0.59%	1,292,200
2026-03-13	95.48	96.05	93.27	93.40	-1.80%	1,352,000
2026-03-12	97.62	98.07	94.31	95.11	+0.89%	2,939,900
2026-03-11	94.06	95.19	93.56	94.27	-0.84%	1,176,900
2026-03-10	95.80	96.59	94.46	95.07	-0.74%	935,200
2026-03-09	92.77	96.05	91.34	95.78	+1.37%	1,417,500
2026-03-06	94.12	94.80	92.22	94.49	-0.92%	1,489,200
2026-03-05	96.50	96.72	94.70	95.37	-1.81%	1,123,500
2026-03-04	98.13	98.75	96.34	97.13	-0.51%	1,608,600
2026-03-03	96.26	98.18	94.92	97.63	-1.43%	1,307,600
2026-03-02	97.70	99.14	95.88	99.05	-0.54%	1,782,900
2026-02-27	99.34	100.25	98.80	99.59	-0.77%	2,106,200
2026-02-26	100.07	101.59	99.69	100.36	+0.61%	1,496,200
2026-02-25	100.65	100.69	98.61	99.75	-0.05%	1,577,600
2026-02-24	98.98	100.47	98.81	99.80	+1.56%	1,153,500
2026-02-23	100.66	101.17	96.89	98.27	-3.14%	2,037,000
2026-02-20	101.00	102.68	99.70	101.46	+0.46%	2,012,100
2026-02-19	100.94	101.58	99.77	101.00	-0.17%	1,490,100
2026-02-18	101.69	102.85	100.83	101.17	-1.04%	1,595,400
2026-02-17	102.26	103.18	101.54	102.23	-0.21%	1,977,000
2026-02-13	101.78	103.56	100.96	102.45	+0.87%	2,435,300
2026-02-12	105.89	106.98	101.21	101.57	-4.12%	3,225,700
2026-02-11	103.79	106.71	103.51	105.94	+1.87%	3,093,800
2026-02-10	98.85	105.35	98.85	104.00	+7.48%	6,079,400
2026-02-09	93.97	96.77	93.28	96.76	+3.11%	4,688,700
2026-02-06	96.50	96.61	93.70	93.84	-1.67%	3,118,600
2026-02-05	95.91	96.15	94.34	95.43	-1.20%	2,161,900
2026-02-04	95.39	97.41	95.04	96.59	+2.04%	1,810,700
2026-02-03	93.93	95.91	93.75	94.66	+0.87%	2,067,800
2026-02-02	89.31	93.94	88.88	93.84	+5.07%	1,833,800
2026-01-30	90.27	90.75	87.90	89.31	-1.27%	2,336,900
2026-01-29	90.13	90.80	89.40	90.46	+0.65%	1,649,000
2026-01-28	89.86	90.47	89.08	89.88	+0.21%	1,197,700
2026-01-27	89.47	90.12	88.77	89.69	+0.31%	1,158,400
2026-01-26	88.68	89.47	88.45	89.41	+0.82%	1,258,800
2026-01-23	88.59	89.01	88.21	88.68	-0.08%	1,702,400
2026-01-22	88.26	88.91	87.99	88.75	+0.97%	1,251,000
2026-01-21	85.86	87.92	85.20	87.90	+3.25%	2,098,600
2026-01-20	85.49	86.46	84.60	85.13	-1.24%	2,479,900
2026-01-16	86.80	87.05	85.77	86.20	-0.79%	1,329,200
2026-01-15	85.71	87.38	85.04	86.89	+1.72%	1,293,500
2026-01-14	86.65	87.02	84.38	85.42	-1.67%	1,491,300
2026-01-13	86.49	87.50	85.95	86.87	+0.27%	2,367,800
2026-01-12	86.36	87.01	85.65	86.64	-0.09%	1,724,200
2026-01-09	88.93	89.04	86.18	86.72	-2.71%	2,797,700
2026-01-08	86.53	89.20	86.45	89.14	+2.44%	2,514,100
2026-01-07	87.29	88.17	86.32	87.02	-0.25%	1,584,400
2026-01-06	85.29	87.38	84.01	87.24	+1.94%	1,764,000
2026-01-05	82.81	86.51	82.65	85.58	+3.15%	1,751,100
2026-01-02	82.00	83.16	81.65	82.97	+1.18%	967,700
2025-12-31	82.83	82.83	81.98	82.00	-0.81%	924,600
2025-12-30	82.83	82.91	82.38	82.67	-0.19%	1,724,800
2025-12-29	82.38	82.98	82.33	82.83	+0.33%	889,400
2025-12-26	81.43	82.57	81.40	82.56	+1.14%	660,100
2025-12-24	81.38	81.94	81.05	81.63	+0.27%	349,300
2025-12-23	81.79	81.99	81.00	81.41	-0.18%	1,094,900
2025-12-22	81.98	82.15	81.30	81.56	-0.51%	1,050,400
2025-12-19	82.03	82.47	81.50	81.98	-0.06%	1,771,300
2025-12-18	81.71	82.51	81.57	82.03	+0.84%	1,851,000
2025-12-17	80.27	81.78	79.48	81.35	+1.17%	1,600,000
2025-12-16	81.14	81.74	79.70	80.41	-0.85%	2,412,900
2025-12-15	82.36	82.36	80.90	81.10	-0.55%	2,553,200
2025-12-12	84.00	84.92	81.13	81.55	-2.87%	2,240,300
2025-12-11	82.08	85.15	81.86	83.96	+2.19%	2,651,300
2025-12-10	79.86	82.42	79.68	82.16	+2.88%	1,442,400
2025-12-09	80.79	81.06	79.42	79.86	-1.57%	1,438,200
2025-12-08	81.52	82.78	80.42	81.13	+0.04%	1,556,200
2025-12-05	81.77	82.42	80.93	81.10	-0.92%	1,097,500
2025-12-04	82.38	82.54	81.27	81.85	-0.75%	1,037,200
2025-12-03	81.74	83.38	81.72	82.47	+1.00%	1,355,900
2025-12-02	82.70	82.83	81.24	81.65	-1.26%	1,234,800
2025-12-01	82.15	83.45	82.00	82.69	+0.11%	1,625,600
2025-11-28	82.59	82.90	82.50	82.60	-0.08%	1,023,800
2025-11-26	81.56	83.40	81.00	82.67	+1.35%	1,711,100
2025-11-25	79.75	82.31	79.50	81.57	+2.80%	2,749,900
2025-11-24	79.27	80.31	78.23	79.35	+0.19%	2,080,400
2025-11-21	77.11	79.30	76.61	79.20	+3.18%	2,961,100
2025-11-20	77.43	78.69	76.70	76.76	+0.38%	1,974,300
2025-11-19	75.30	77.01	74.78	76.47	+0.57%	2,559,300
2025-11-18	76.61	76.82	75.37	76.04	-1.30%	1,550,100
2025-11-17	77.76	77.98	76.66	77.04	-0.86%	1,469,200
2025-11-14	78.80	79.00	77.55	77.71	-1.51%	1,663,800
2025-11-13	78.72	79.60	78.53	78.90	-0.29%	1,963,400
2025-11-12	78.98	79.81	78.84	79.13	+0.89%	1,643,300
2025-11-11	78.48	79.03	77.91	78.43	+0.36%	1,282,300
2025-11-10	77.15	78.37	76.61	78.15	+2.06%	2,082,600
2025-11-07	76.66	77.19	76.09	76.57	-0.05%	1,736,400
2025-11-06	76.98	78.00	76.15	76.61	-0.34%	1,629,600
2025-11-05	76.05	77.97	74.81	76.87	+1.17%	2,872,700
2025-11-04	75.46	76.71	75.38	75.98	+0.17%	1,482,500
2025-11-03	75.98	76.31	75.08	75.85	-0.60%	1,601,500
2025-10-31	76.16	77.19	75.82	76.31	-0.31%	2,214,000
2025-10-30	77.65	78.43	76.41	76.55	-1.81%	2,132,300
2025-10-29	77.65	78.98	77.06	77.96	+0.03%	2,402,700
2025-10-28	77.77	78.29	77.05	77.94	-0.19%	1,484,200
2025-10-27	77.53	78.39	77.18	78.09	+1.81%	2,157,000
2025-10-24	78.66	80.04	76.10	76.70	-1.59%	4,426,900
2025-10-23	71.00	78.38	69.50	77.94	+3.70%	4,580,100
2025-10-22	74.23	75.84	73.84	75.16	+0.44%	2,165,800
2025-10-21	74.51	75.56	74.07	74.83	+0.05%	1,633,500
2025-10-20	75.00	75.25	74.27	74.79	-0.03%	1,211,800
2025-10-17	74.27	74.90	73.95	74.81	+0.55%	1,303,700
2025-10-16	74.40	74.54	73.16	74.40	+0.36%	1,239,300
2025-10-15	73.69	74.39	73.30	74.13	+1.35%	1,170,000
2025-10-14	71.88	73.56	71.25	73.14	+1.01%	1,359,300
2025-10-13	71.95	72.84	71.32	72.41	+2.06%	1,583,700
2025-10-10	74.99	74.99	70.91	70.95	-4.94%	1,759,800
2025-10-09	75.75	75.90	74.04	74.64	-1.23%	894,900
2025-10-08	74.83	76.07	74.15	75.57	+0.99%	1,102,800
2025-10-07	74.78	75.34	74.45	74.83	+0.07%	1,325,300
2025-10-06	75.83	76.42	74.63	74.78	-1.46%	1,499,300
2025-10-03	75.33	76.25	75.04	75.89	+0.96%	1,238,000
2025-10-02	75.52	75.52	73.96	75.17	-0.19%	1,548,100
2025-10-01	75.85	76.23	74.48	75.31	-0.71%	4,326,600
2025-09-30	76.83	77.16	75.08	75.85	-1.43%	1,353,100
2025-09-29	76.52	77.14	75.28	76.95	+1.80%	2,358,900
2025-09-26	74.98	75.65	74.35	75.59	+1.38%	1,471,200
2025-09-25	75.16	75.53	74.46	74.56	-0.89%	1,519,900
2025-09-24	74.94	75.43	74.33	75.23	+0.55%	1,120,100
2025-09-23	74.77	75.54	74.74	74.82	+0.15%	1,492,300
2025-09-22	74.15	75.35	73.70	74.71	+0.76%	1,852,900
2025-09-19	74.65	74.74	72.97	74.15	-0.97%	2,278,600
2025-09-18	74.44	75.18	73.77	74.88	+1.30%	1,317,900
2025-09-17	75.10	75.85	73.74	73.92	-1.03%	1,589,000
2025-09-16	76.16	76.35	74.10	74.69	-1.72%	2,033,600
2025-09-15	78.61	78.61	75.96	76.00	-3.04%	2,104,200
2025-09-12	79.50	79.85	78.36	78.38	-1.96%	1,147,500
2025-09-11	77.71	80.11	77.71	79.95	+2.95%	2,008,600
2025-09-10	78.36	78.56	77.13	77.66	-1.25%	1,183,900
2025-09-09	79.16	79.16	78.12	78.64	-0.91%	1,143,700
2025-09-08	79.79	79.79	78.40	79.36	-0.46%	1,444,800
2025-09-05	80.62	81.28	79.29	79.73	-0.83%	1,362,100
2025-09-04	79.37	80.44	78.78	80.40	+1.73%	1,226,400
2025-09-03	79.67	80.50	78.98	79.03	-0.90%	1,606,400
2025-09-02	79.90	80.60	79.19	79.75	-1.75%	1,598,000
2025-08-29	81.47	82.01	80.57	81.17	-0.53%	991,100
2025-08-28	81.56	81.72	80.86	81.60	+0.05%	1,119,300
2025-08-27	81.53	82.19	81.19	81.56	-0.05%	1,021,200
2025-08-26	81.09	81.84	80.74	81.60	+0.67%	2,283,200
2025-08-25	81.43	81.69	80.88	81.06	-0.97%	857,900
2025-08-22	79.67	82.05	79.67	81.85	+3.07%	1,159,800
2025-08-21	79.18	79.60	78.50	79.41	-0.35%	1,001,400
2025-08-20	79.42	80.13	79.16	79.69	-0.45%	1,201,700
2025-08-19	81.56	81.97	79.90	80.05	-1.79%	1,450,400
2025-08-18	81.14	81.83	80.92	81.51	+0.46%	1,351,700
2025-08-15	80.93	81.31	80.13	81.14	+0.73%	1,498,900
2025-08-14	79.52	80.83	79.08	80.55	+0.29%	1,944,800
2025-08-13	78.71	80.42	78.48	80.32	+2.65%	3,413,400
2025-08-12	77.75	78.30	77.09	78.25	+0.88%	2,132,200
2025-08-11	77.40	78.00	77.28	77.57	+0.10%	1,737,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+8.38%). Worst month: Oct (-10.95%). Based on 5 years of daily data (2022–2026).

Jan+0.94%
Feb+3.27%
Mar+0.52%
Apr+6.94%
May+0.15%
Jun+4.33%
Jul+6.16%
Aug+8.38%
Sep-2.17%
Oct-10.95%
Nov+1.32%
Dec-3.16%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Hasbro Inc's (HAS) latest close?

93.52 on 2026-08-07, from the Closelook data lake's daily price record.

What is HAS's 52-week high and low?

106.98 high and 69.50 low over the trailing 52 weeks, as of 2026-08-07.

What is Hasbro Inc's strongest and weakest month historically?

Historically, HAS's strongest calendar month has been Aug (average +8.38%) and its weakest Oct (average -10.95%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.