The lowest closing price for Hasbro (HAS) all-time was $1.42, on October 28, 1987. The latest price is $81.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $82.15 | $85.15 | $79.42 | $81.98 | 25,868,164 |
November 2025 | $75.28 | $83.40 | $74.12 | $82.60 | 36,038,495 |
October 2025 | $75.15 | $79.30 | $68.86 | $75.61 | 44,760,464 |
September 2025 | $79.16 | $80.53 | $72.30 | $75.15 | 33,214,039 |
August 2025 | $73.33 | $81.43 | $72.73 | $80.42 | 35,447,613 |
July 2025 | $73.78 | $77.42 | $72.54 | $73.82 | 58,828,138 |
June 2025 | $65.36 | $72.65 | $63.69 | $72.50 | 42,160,210 |
May 2025 | $59.98 | $66.96 | $58.65 | $65.52 | 41,738,259 |
April 2025 | $59.61 | $61.15 | $47.63 | $60.17 | 54,754,686 |
March 2025 | $62.61 | $63.87 | $57.18 | $59.77 | 39,553,173 |
February 2025 | $54.32 | $67.35 | $53.37 | $62.61 | 35,931,392 |
January 2025 | $54.36 | $57.42 | $53.46 | $55.62 | 24,950,385 |
December 2024 | $62.65 | $65.23 | $53.43 | $53.76 | 36,289,416 |
November 2024 | $62.65 | $64.41 | $57.84 | $62.65 | 29,494,262 |
October 2024 | $69.33 | $69.84 | $61.67 | $62.40 | 33,577,194 |
September 2024 | $64.80 | $69.21 | $62.60 | $68.76 | 23,747,911 |
August 2024 | $60.53 | $65.82 | $56.32 | $64.80 | 24,337,474 |
July 2024 | $54.97 | $62.09 | $52.58 | $60.63 | 36,186,392 |
June 2024 | $56.23 | $58.87 | $53.25 | $55.03 | 35,446,210 |
May 2024 | $57.36 | $59.13 | $55.23 | $56.23 | 44,269,061 |
April 2024 | $52.30 | $61.75 | $50.48 | $57.66 | 40,827,573 |
March 2024 | $46.75 | $53.07 | $45.78 | $52.59 | 31,640,013 |
February 2024 | $45.70 | $49.39 | $42.88 | $46.79 | 41,734,418 |
January 2024 | $46.13 | $47.24 | $42.39 | $45.54 | 33,546,671 |
December 2023 | $42.35 | $48.25 | $42.08 | $46.85 | 36,552,729 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
