NasdaqGS - Delayed Quote
USD
Hasbro, Inc. (HAS)
92.53
-0.47
(-0.51%)
At close: September 4 at 4:00:01 PM EDT
92.63
+0.10
(+0.11%)
After hours: September 4 at 7:54:50 PM EDT
Trade Hasbro on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
92.15
93.36
91.01
92.53
92.53
1,256,000
Sep 3, 2026
94.01
94.19
92.32
93.00
93.00
1,381,600
Sep 2, 2026
93.43
94.22
92.63
93.50
93.50
1,220,900
Sep 1, 2026
93.41
94.75
92.98
93.20
93.20
1,295,500
Aug 31, 2026
93.94
94.58
93.25
94.10
94.10
1,344,200
Aug 28, 2026
94.94
95.49
94.16
94.23
94.23
901,000
Aug 27, 2026
95.68
95.79
93.99
94.18
94.18
927,700
Aug 26, 2026
97.22
98.20
95.67
96.29
96.29
1,392,900
Aug 25, 2026
94.87
97.20
94.46
96.74
96.74
1,463,300
Aug 24, 2026
93.54
95.78
93.51
95.41
95.41
1,738,900
Aug 21, 2026
94.15
94.46
93.30
93.54
93.54
1,977,500
Aug 20, 2026
92.31
94.38
92.01
93.56
93.56
1,474,500
Aug 19, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
93.68
94.95
93.03
93.33
93.33
1,127,500
Aug 18, 2026
95.80
96.08
93.90
93.99
93.29
1,370,600
Aug 17, 2026
96.16
96.71
94.81
95.05
94.34
1,235,200
Aug 14, 2026
97.10
98.07
96.23
96.70
95.98
1,268,800
Aug 13, 2026
95.75
96.98
94.35
96.70
95.98
1,053,900
Aug 12, 2026
96.86
96.89
94.52
94.89
94.18
2,200,900
Aug 11, 2026
94.50
97.89
94.27
97.04
96.32
2,123,500
Aug 10, 2026
92.90
94.61
92.66
94.49
93.79
2,124,200
Aug 7, 2026
92.26
93.85
91.67
93.52
92.82
1,028,400
Aug 6, 2026
92.14
92.67
90.56
91.69
91.01
1,697,000
Aug 5, 2026
91.95
92.84
90.74
91.16
90.48
1,089,900
Aug 4, 2026
90.58
91.87
89.10
91.51
90.83
2,409,600
Aug 3, 2026
94.23
95.13
91.37
91.47
90.79
1,884,300
Jul 31, 2026
94.97
95.35
93.68
93.94
93.24
2,808,600
Jul 30, 2026
94.49
95.22
93.04
94.53
93.83
1,263,500
Jul 29, 2026
95.64
97.00
95.07
95.17
94.46
2,000,700
Jul 28, 2026
92.00
96.44
91.40
96.34
95.62
4,063,200
Jul 27, 2026
90.03
90.72
88.79
90.61
89.94
1,494,000
Jul 24, 2026
87.43
89.00
87.25
88.79
88.13
1,675,800
Jul 23, 2026
88.09
88.73
86.70
87.35
86.70
2,512,200
Jul 22, 2026
88.92
89.99
87.78
89.04
88.38
2,875,000
Jul 21, 2026
84.51
93.05
83.91
88.78
88.12
8,055,400
Jul 20, 2026
82.75
83.40
81.00
81.59
80.98
5,458,000
Jul 17, 2026
81.92
81.92
80.49
81.55
80.94
1,710,700
Jul 16, 2026
80.80
82.25
80.80
82.09
81.48
1,794,100
Jul 15, 2026
79.20
80.94
78.93
80.51
79.91
1,943,800
Jul 14, 2026
79.56
80.05
77.89
78.42
77.84
1,495,200
Jul 13, 2026
79.21
81.26
79.21
79.53
78.94
1,505,500
Jul 10, 2026
77.39
79.47
77.18
78.96
78.37
1,656,500
Jul 9, 2026
76.76
77.91
76.10
77.39
76.81
1,642,700
Jul 8, 2026
76.41
76.41
75.19
75.86
75.30
1,887,200
Jul 7, 2026
78.10
78.64
76.30
76.73
76.16
2,096,200
Jul 6, 2026
80.29
80.34
77.63
77.98
77.40
2,782,500
Jul 2, 2026
81.71
82.48
79.73
80.15
79.55
2,882,300
Jul 1, 2026
83.18
83.18
81.35
81.46
80.85
1,519,500
Jun 30, 2026
84.00
84.65
82.21
82.59
81.97
2,104,000
Jun 29, 2026
85.08
85.90
84.20
84.44
83.81
1,407,000
Jun 26, 2026
84.93
86.25
84.41
85.33
84.69
2,659,100
Jun 25, 2026
83.83
84.92
83.45
84.88
84.25
1,517,200
Jun 24, 2026
83.07
84.64
82.44
83.28
82.66
1,625,800
Jun 23, 2026
84.06
84.36
82.40
82.87
82.25
2,056,200
Jun 22, 2026
84.92
85.00
83.76
84.39
83.76
1,599,600
Jun 18, 2026
85.37
86.59
84.30
84.74
84.11
5,902,100
Jun 17, 2026
84.55
85.70
82.94
83.47
82.85
1,682,600
Jun 16, 2026
85.07
86.67
84.80
84.96
84.33
1,547,100
Jun 15, 2026
84.76
86.03
84.16
84.99
84.36
1,874,900
Jun 12, 2026
84.20
84.75
83.37
83.90
83.28
1,046,500
Jun 11, 2026
82.90
84.19
82.16
83.77
83.15
1,662,600
Jun 10, 2026
83.79
84.20
82.16
82.29
81.68
1,672,900
Jun 9, 2026
83.54
84.62
83.04
84.26
83.63
1,441,800
Jun 8, 2026
84.60
84.79
83.28
83.54
82.92
1,343,000
Jun 5, 2026
84.36
84.98
83.80
84.18
83.55
1,510,700
Jun 4, 2026
85.00
85.44
83.69
84.47
83.84
2,497,400
Jun 3, 2026
84.35
85.39
83.93
84.13
83.50
1,644,400
Jun 2, 2026
85.61
85.94
83.14
83.88
83.26
1,744,100
Jun 1, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
84.63
85.16
82.62
85.07
84.44
2,403,500
May 29, 2026
86.00
87.14
85.83
86.17
84.83
2,002,800
May 28, 2026
88.04
88.05
85.91
86.38
85.04
2,515,500
May 27, 2026
88.86
89.79
87.81
87.99
86.63
2,424,800
May 26, 2026
88.52
89.97
87.50
87.99
86.63
2,027,500
May 22, 2026
90.08
90.36
87.85
88.10
86.73
2,234,900
May 21, 2026
88.43
91.08
87.00
90.08
88.68
2,503,300
May 20, 2026
89.01
92.21
87.14
88.60
87.23
5,639,800
May 19, 2026
93.72
97.46
92.11
97.18
95.67
3,036,800
May 18, 2026
95.90
96.71
93.38
93.72
92.27
2,119,700
May 15, 2026
95.65
96.35
93.91
95.25
93.77
1,577,000
May 14, 2026
97.48
97.48
95.17
95.65
94.17
2,665,500
May 13, 2026
94.78
95.41
93.48
94.01
92.55
1,243,100
May 12, 2026
95.17
95.51
93.93
94.50
93.03
2,882,600
May 11, 2026
98.10
98.40
94.59
95.19
93.71
1,468,600
May 8, 2026
97.99
98.20
96.34
97.78
96.26
1,128,900
May 7, 2026
97.70
98.83
96.99
97.39
95.88
2,553,200
May 6, 2026
96.09
97.70
95.83
97.48
95.97
1,457,300
May 5, 2026
94.48
95.24
93.94
94.76
93.29
902,700
May 4, 2026
94.84
95.80
93.45
93.97
92.51
889,100
May 1, 2026
96.11
96.31
94.60
95.27
93.79
1,228,100
Apr 30, 2026
93.94
96.14
93.34
95.84
94.35
1,345,100
Apr 29, 2026
95.74
95.74
92.76
94.02
92.56
1,274,300
Apr 28, 2026
95.49
96.53
94.79
95.54
94.06
1,629,600
Apr 27, 2026
95.64
96.69
94.48
94.69
93.22
1,480,500
Apr 24, 2026
97.41
97.72
94.83
95.08
93.61
1,699,800
Apr 23, 2026
95.18
99.20
94.33
96.58
95.08
2,864,700
Apr 22, 2026
91.61
93.20
89.51
90.61
89.20
1,987,600
Apr 21, 2026
95.77
96.05
87.82
91.07
89.66
4,190,100
Apr 20, 2026
96.80
97.15
94.94
95.38
93.90
1,178,900
Apr 17, 2026
94.30
98.00
94.30
97.15
95.64
1,483,500
Apr 16, 2026
93.15
94.62
92.12
93.35
91.90
1,479,300
Apr 15, 2026
92.47
94.19
91.80
93.93
92.47
3,036,200
Apr 14, 2026
92.35
93.93
92.12
92.75
91.31
1,493,100
Apr 13, 2026
91.73
92.86
91.43
92.49
91.06
1,352,100
Apr 10, 2026
92.95
93.45
90.62
91.73
90.31
1,663,600
Apr 9, 2026
93.50
94.08
92.63
93.06
91.62
1,792,300
Apr 8, 2026
91.95
93.94
91.95
93.85
92.39
1,500,900
Apr 7, 2026
89.91
90.53
88.78
89.40
88.01
1,472,100
Apr 6, 2026
89.92
90.47
89.10
90.42
89.02
1,773,200
Apr 2, 2026
88.20
90.46
87.30
90.16
88.76
1,729,100
Apr 1, 2026
91.60
92.59
88.42
89.38
87.99
3,441,200
Mar 31, 2026
90.46
94.13
90.43
93.60
92.15
2,067,200
Mar 30, 2026
89.79
90.75
88.83
89.39
88.00
2,014,200
Mar 27, 2026
90.60
91.23
87.99
88.59
87.22
1,822,100
Mar 26, 2026
91.18
92.60
90.79
91.16
89.75
1,079,600
Mar 25, 2026
92.71
93.67
91.35
92.19
90.76
971,800
Mar 24, 2026
91.93
93.61
91.63
92.60
91.16
887,300
Mar 23, 2026
92.77
94.56
91.97
92.99
91.55
1,837,600
Mar 20, 2026
91.03
91.79
90.24
91.11
89.70
2,715,900
Mar 19, 2026
91.31
91.90
90.48
91.36
89.94
1,698,400
Mar 18, 2026
92.73
93.28
91.05
91.63
90.21
1,240,300
Mar 17, 2026
93.52
94.51
93.15
93.28
91.83
1,761,200
Mar 16, 2026
93.55
94.22
92.80
92.85
91.41
1,292,200
Mar 13, 2026
95.48
96.05
93.27
93.40
91.95
1,352,000
Mar 12, 2026
97.62
98.07
94.31
95.11
93.63
2,939,900
Mar 11, 2026
94.06
95.19
93.56
94.27
92.81
1,176,900
Mar 10, 2026
95.80
96.59
94.46
95.07
93.60
935,200
Mar 9, 2026
92.77
96.05
91.34
95.78
94.29
1,417,500
Mar 6, 2026
94.12
94.80
92.22
94.49
93.02
1,489,200
Mar 5, 2026
96.50
96.72
94.70
95.37
93.89
1,123,500
Mar 4, 2026
98.13
98.75
96.34
97.13
95.62
1,608,600
Mar 3, 2026
96.26
98.18
94.92
97.63
96.12
1,307,600
Mar 2, 2026
97.70
99.14
95.88
99.05
97.51
1,782,900
Feb 27, 2026
99.34
100.25
98.80
99.59
98.05
2,106,200
Feb 26, 2026
100.07
101.59
99.69
100.36
98.80
1,496,200
Feb 25, 2026
100.65
100.69
98.61
99.75
98.20
1,577,600
Feb 24, 2026
98.98
100.47
98.81
99.80
98.25
1,153,500
Feb 23, 2026
100.66
101.17
96.89
98.27
96.75
2,037,000
Feb 20, 2026
101.00
102.68
99.70
101.46
99.89
2,012,100
Feb 19, 2026
100.94
101.58
99.77
101.00
99.43
1,490,100
Feb 18, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
101.69
102.85
100.83
101.17
99.60
1,595,400
Feb 17, 2026
102.26
103.18
101.54
102.23
99.96
1,977,000
Feb 13, 2026
101.78
103.56
100.96
102.45
100.17
2,435,300
Feb 12, 2026
105.89
106.98
101.21
101.57
99.31
3,225,700
Feb 11, 2026
103.79
106.71
103.51
105.94
103.58
3,093,800
Feb 10, 2026
98.85
105.35
98.85
104.00
101.69
6,079,400
Feb 9, 2026
93.97
96.77
93.28
96.76
94.61
4,688,700
Feb 6, 2026
96.50
96.61
93.70
93.84
91.75
3,118,600
Feb 5, 2026
95.91
96.15
94.34
95.43
93.31
2,161,900
Feb 4, 2026
95.39
97.41
95.04
96.59
94.44
1,810,700
Feb 3, 2026
93.93
95.91
93.75
94.66
92.55
2,067,800
Feb 2, 2026
89.31
93.94
88.88
93.84
91.75
1,833,800
Jan 30, 2026
90.27
90.75
87.90
89.31
87.32
2,336,900
Jan 29, 2026
90.13
90.80
89.40
90.46
88.45
1,649,000
Jan 28, 2026
89.86
90.47
89.08
89.88
87.88
1,197,700
Jan 27, 2026
89.47
90.12
88.77
89.69
87.69
1,158,400
Jan 26, 2026
88.68
89.47
88.45
89.41
87.42
1,258,800
Jan 23, 2026
88.59
89.01
88.21
88.68
86.71
1,702,400
Jan 22, 2026
88.26
88.91
87.99
88.75
86.78
1,251,000
Jan 21, 2026
85.86
87.92
85.20
87.90
85.94
2,098,600
Jan 20, 2026
85.49
86.46
84.60
85.13
83.24
2,479,900
Jan 16, 2026
86.80
87.05
85.77
86.20
84.28
1,329,200
Jan 15, 2026
85.71
87.38
85.04
86.89
84.96
1,293,500
Jan 14, 2026
86.65
87.02
84.38
85.42
83.52
1,491,300
Jan 13, 2026
86.49
87.50
85.95
86.87
84.94
2,367,800
Jan 12, 2026
86.36
87.01
85.65
86.64
84.71
1,724,200
Jan 9, 2026
88.93
89.04
86.18
86.72
84.79
2,797,700
Jan 8, 2026
86.53
89.20
86.45
89.14
87.16
2,514,100
Jan 7, 2026
87.29
88.17
86.32
87.02
85.08
1,584,400
Jan 6, 2026
85.29
87.38
84.01
87.24
85.30
1,764,000
Jan 5, 2026
82.81
86.51
82.65
85.58
83.68
1,751,100
Jan 2, 2026
82.00
83.16
81.65
82.97
81.12
967,700
Dec 31, 2025
82.83
82.83
81.98
82.00
80.18
924,600
Dec 30, 2025
82.83
82.91
82.38
82.67
80.83
1,724,800
Dec 29, 2025
82.38
82.98
82.33
82.83
80.99
889,400
Dec 26, 2025
81.43
82.57
81.40
82.56
80.72
660,100
Dec 24, 2025
81.38
81.94
81.05
81.63
79.81
349,300
Dec 23, 2025
81.79
81.99
81.00
81.41
79.60
1,094,900
Dec 22, 2025
81.98
82.15
81.30
81.56
79.75
1,050,400
Dec 19, 2025
82.03
82.47
81.50
81.98
80.16
1,771,300
Dec 18, 2025
81.71
82.51
81.57
82.03
80.20
1,851,000
Dec 17, 2025
80.27
81.78
79.48
81.35
79.54
1,600,000
Dec 16, 2025
81.14
81.74
79.70
80.41
78.62
2,412,900
Dec 15, 2025
82.36
82.36
80.90
81.10
79.30
2,553,200
Dec 12, 2025
84.00
84.92
81.13
81.55
79.74
2,240,300
Dec 11, 2025
82.08
85.15
81.86
83.96
82.09
2,651,300
Dec 10, 2025
79.86
82.42
79.68
82.16
80.33
1,442,400
Dec 9, 2025
80.79
81.06
79.42
79.86
78.08
1,438,200
Dec 8, 2025
81.52
82.78
80.42
81.13
79.32
1,556,200
Dec 5, 2025
81.77
82.42
80.93
81.10
79.30
1,097,500
Dec 4, 2025
82.38
82.54
81.27
81.85
80.03
1,037,200
Dec 3, 2025
81.74
83.38
81.72
82.47
80.63
1,355,900
Dec 2, 2025
82.70
82.83
81.24
81.65
79.83
1,234,800
Dec 1, 2025
82.15
83.45
82.00
82.69
80.85
1,625,600
Nov 28, 2025
82.59
82.90
82.50
82.60
80.76
1,023,800
Nov 26, 2025
81.56
83.40
81.00
82.67
80.83
1,711,100
Nov 25, 2025
79.75
82.31
79.50
81.57
79.75
2,749,900
Nov 24, 2025
79.27
80.31
78.23
79.35
77.58
2,080,400
Nov 21, 2025
77.11
79.30
76.61
79.20
77.44
2,961,100
Nov 20, 2025
77.43
78.69
76.70
76.76
75.05
1,974,300
Nov 19, 2025
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
75.30
77.01
74.78
76.47
74.77
2,559,300
Nov 18, 2025
76.61
76.82
75.37
76.04
73.66
1,550,100
Nov 17, 2025
77.76
77.98
76.66
77.04
74.63
1,469,200
Nov 14, 2025
78.80
79.00
77.55
77.71
75.28
1,663,800
Nov 13, 2025
78.72
79.60
78.53
78.90
76.43
1,963,400
Nov 12, 2025
78.98
79.81
78.84
79.13
76.66
1,643,300
Nov 11, 2025
78.48
79.03
77.91
78.43
75.98
1,282,300
Nov 10, 2025
77.15
78.37
76.61
78.15
75.71
2,082,600
Nov 7, 2025
76.66
77.19
76.09
76.57
74.18
1,736,400
Nov 6, 2025
76.98
78.00
76.15
76.61
74.22
1,629,600
Nov 5, 2025
76.05
77.97
74.81
76.87
74.47
2,872,700
Nov 4, 2025
75.46
76.71
75.38
75.98
73.61
1,482,500
Nov 3, 2025
75.98
76.31
75.08
75.85
73.48
1,601,500
Oct 31, 2025
76.16
77.19
75.82
76.31
73.93
2,214,000
Oct 30, 2025
77.65
78.43
76.41
76.55
74.16
2,132,300
Oct 29, 2025
77.65
78.98
77.06
77.96
75.52
2,402,700
Oct 28, 2025
77.77
78.29
77.05
77.94
75.50
1,484,200
Oct 27, 2025
77.53
78.39
77.18
78.09
75.65
2,157,000
Oct 24, 2025
78.66
80.04
76.10
76.70
74.30
4,426,900
Oct 23, 2025
71.00
78.38
69.50
77.94
75.50
4,580,100
Oct 22, 2025
74.23
75.84
73.84
75.16
72.81
2,165,800
Oct 21, 2025
74.51
75.56
74.07
74.83
72.49
1,633,500
Oct 20, 2025
75.00
75.25
74.27
74.79
72.45
1,211,800
Oct 17, 2025
74.27
74.90
73.95
74.81
72.47
1,303,700
Oct 16, 2025
74.40
74.54
73.16
74.40
72.07
1,239,300
Oct 15, 2025
73.69
74.39
73.30
74.13
71.81
1,170,000
Oct 14, 2025
71.88
73.56
71.25
73.14
70.85
1,359,300
Oct 13, 2025
71.95
72.84
71.32
72.41
70.15
1,583,700
Oct 10, 2025
74.99
74.99
70.91
70.95
68.73
1,759,800
Oct 9, 2025
75.75
75.90
74.04
74.64
72.31
894,900
Oct 8, 2025
74.83
76.07
74.15
75.57
73.21
1,102,800
Oct 7, 2025
74.78
75.34
74.45
74.83
72.49
1,325,300
Oct 6, 2025
75.83
76.42
74.63
74.78
72.44
1,499,300
Oct 3, 2025
75.33
76.25
75.04
75.89
73.52
1,238,000
Oct 2, 2025
75.52
75.52
73.96
75.17
72.82
1,548,100
Oct 1, 2025
75.85
76.23
74.48
75.31
72.96
4,326,600
Sep 30, 2025
76.83
77.16
75.08
75.85
73.48
1,353,100
Sep 29, 2025
76.52
77.14
75.28
76.95
74.55
2,358,900
Sep 26, 2025
74.98
75.65
74.35
75.59
73.23
1,471,200
Sep 25, 2025
75.16
75.53
74.46
74.56
72.23
1,519,900
Sep 24, 2025
74.94
75.43
74.33
75.23
72.88
1,120,100
Sep 23, 2025
74.77
75.54
74.74
74.82
72.48
1,492,300
Sep 22, 2025
74.15
75.35
73.70
74.71
72.38
1,852,900
Sep 19, 2025
74.65
74.74
72.97
74.15
71.83
2,278,600
Sep 18, 2025
74.44
75.18
73.77
74.88
72.54
1,317,900
Sep 17, 2025
75.10
75.85
73.74
73.92
71.61
1,589,000
Sep 16, 2025
76.16
76.35
74.10
74.69
72.36
2,033,600
Sep 15, 2025
78.61
78.61
75.96
76.00
73.62
2,104,200
Sep 12, 2025
79.50
79.85
78.36
78.38
75.93
1,147,500
Sep 11, 2025
77.71
80.11
77.71
79.95
77.45
2,008,600
Sep 10, 2025
78.36
78.56
77.13
77.66
75.23
1,183,900
Sep 9, 2025
79.16
79.16
78.12
78.64
76.18
1,143,700
Sep 8, 2025
79.79
79.79
78.40
79.36
76.88
1,444,800
Sep 5, 2025
80.62
81.28
79.29
79.73
77.24
1,362,100
