The closing price for Hasbro (HAS) this year is $97.78, yesterday. It is up 20.1% for the year. The latest price is $97.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2026 | $97.99 | $98.20 | $96.34 | $97.78 | 1,128,900 |
May 07 2026 | $97.69 | $98.83 | $96.99 | $97.39 | 2,548,041 |
May 06 2026 | $96.09 | $97.70 | $95.83 | $97.48 | 1,457,310 |
May 05 2026 | $94.48 | $95.21 | $93.94 | $94.76 | 687,973 |
May 04 2026 | $94.64 | $95.80 | $93.45 | $93.97 | 829,246 |
May 01 2026 | $96.11 | $96.31 | $94.60 | $95.27 | 1,228,100 |
April 30 2026 | $93.94 | $96.14 | $93.34 | $95.84 | 1,345,100 |
April 29 2026 | $95.74 | $95.74 | $92.76 | $94.02 | 1,274,300 |
April 28 2026 | $95.49 | $96.53 | $94.79 | $95.54 | 1,629,600 |
April 27 2026 | $95.64 | $96.69 | $94.48 | $94.69 | 1,480,500 |
April 24 2026 | $97.41 | $97.72 | $94.83 | $95.08 | 1,699,800 |
April 23 2026 | $95.18 | $99.20 | $94.33 | $96.58 | 2,864,700 |
April 22 2026 | $91.61 | $93.20 | $89.51 | $90.61 | 1,987,600 |
April 21 2026 | $95.77 | $96.05 | $87.82 | $91.07 | 4,190,100 |
April 20 2026 | $96.80 | $97.15 | $94.94 | $95.38 | 1,178,900 |
April 17 2026 | $94.30 | $98.00 | $94.30 | $97.15 | 1,483,500 |
April 16 2026 | $93.15 | $94.62 | $92.12 | $93.35 | 1,479,300 |
April 15 2026 | $92.47 | $94.19 | $91.80 | $93.93 | 3,036,200 |
April 14 2026 | $92.35 | $93.93 | $92.12 | $92.75 | 1,493,100 |
April 13 2026 | $91.73 | $92.86 | $91.43 | $92.49 | 1,352,100 |
April 10 2026 | $92.95 | $93.45 | $90.62 | $91.73 | 1,663,600 |
April 09 2026 | $93.50 | $94.08 | $92.63 | $93.06 | 1,792,300 |
April 08 2026 | $91.95 | $93.94 | $91.95 | $93.85 | 1,500,900 |
April 07 2026 | $89.91 | $90.53 | $88.78 | $89.40 | 1,472,100 |
April 06 2026 | $89.92 | $90.47 | $89.10 | $90.42 | 1,773,200 |
Daily pricing data for Hasbro dates back to 3/17/1980, and may be incomplete.