The highest closing price for Hasbro (HAS) last month was $67.66, on May 20. It was up 9.2% for the month. The latest price is $71.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $66.75 | $67.20 | $66.00 | $66.71 | 2,145,400 |
May 29 2025 | $67.05 | $67.61 | $66.07 | $66.80 | 2,442,100 |
May 28 2025 | $67.38 | $67.72 | $66.15 | $66.28 | 1,182,500 |
May 27 2025 | $66.48 | $67.44 | $66.12 | $67.38 | 1,317,031 |
May 23 2025 | $64.74 | $66.14 | $64.74 | $65.83 | 1,341,000 |
May 22 2025 | $66.16 | $66.66 | $65.86 | $66.40 | 1,128,900 |
May 21 2025 | $67.32 | $67.76 | $66.25 | $66.28 | 1,626,800 |
May 20 2025 | $67.38 | $68.17 | $67.38 | $67.66 | 1,905,800 |
May 19 2025 | $65.98 | $67.62 | $65.89 | $67.48 | 3,027,200 |
May 16 2025 | $65.79 | $66.57 | $65.54 | $66.52 | 1,522,656 |
May 15 2025 | $64.59 | $65.84 | $64.20 | $65.79 | 2,150,213 |
May 14 2025 | $64.91 | $65.10 | $64.16 | $64.54 | 2,603,360 |
May 13 2025 | $65.00 | $65.91 | $64.48 | $65.16 | 2,330,217 |
May 12 2025 | $63.36 | $65.39 | $63.34 | $64.89 | 4,201,301 |
May 09 2025 | $61.19 | $62.06 | $60.82 | $60.89 | 1,335,198 |
May 08 2025 | $61.19 | $62.18 | $60.56 | $61.15 | 2,613,450 |
May 07 2025 | $60.78 | $61.04 | $60.02 | $60.80 | 1,636,865 |
May 06 2025 | $60.41 | $61.03 | $59.94 | $60.30 | 1,532,504 |
May 05 2025 | $60.66 | $61.33 | $59.71 | $60.56 | 1,481,147 |
May 02 2025 | $61.06 | $62.12 | $60.42 | $61.12 | 2,499,307 |
May 01 2025 | $61.07 | $61.42 | $60.05 | $60.09 | 1,715,083 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
