The highest closing price for Hasbro (HAS) last month was $78.22, on July 2. It was up 0.1% for the month. The latest price is $81.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $75.59 | $75.82 | $74.69 | $75.16 | 2,203,000 |
July 30 2025 | $76.40 | $76.63 | $75.31 | $76.00 | 1,733,100 |
July 29 2025 | $76.45 | $77.42 | $75.54 | $76.30 | 2,845,600 |
July 28 2025 | $75.72 | $76.45 | $74.66 | $76.30 | 3,564,800 |
July 25 2025 | $75.84 | $76.12 | $73.86 | $74.98 | 2,542,000 |
July 24 2025 | $76.48 | $77.52 | $74.86 | $75.05 | 3,894,000 |
July 23 2025 | $77.50 | $77.90 | $74.09 | $76.84 | 5,353,000 |
July 22 2025 | $77.92 | $78.82 | $77.37 | $77.57 | 4,109,000 |
July 21 2025 | $77.90 | $78.00 | $76.84 | $77.67 | 2,351,500 |
July 18 2025 | $77.31 | $77.88 | $76.42 | $77.81 | 1,836,700 |
July 17 2025 | $76.12 | $77.93 | $76.05 | $77.19 | 1,990,297 |
July 16 2025 | $75.36 | $75.98 | $74.60 | $75.92 | 1,491,591 |
July 15 2025 | $76.12 | $76.14 | $74.52 | $74.84 | 1,627,268 |
July 14 2025 | $75.30 | $76.33 | $74.81 | $75.79 | 1,719,660 |
July 11 2025 | $76.78 | $76.78 | $75.11 | $75.37 | 1,738,585 |
July 10 2025 | $76.91 | $77.83 | $76.45 | $77.10 | 1,833,800 |
July 09 2025 | $76.83 | $77.00 | $75.50 | $76.68 | 2,117,353 |
July 08 2025 | $76.57 | $77.17 | $75.72 | $76.51 | 4,796,185 |
July 07 2025 | $77.25 | $77.94 | $75.91 | $76.55 | 1,969,905 |
July 03 2025 | $78.09 | $78.38 | $77.27 | $77.64 | 1,692,972 |
July 02 2025 | $76.68 | $78.27 | $75.49 | $78.22 | 2,185,522 |
July 01 2025 | $75.12 | $78.83 | $74.95 | $76.99 | 5,231,247 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
