The highest closing price for Hasbro (HAS) last month was $99.05, on March 2. It was down 4.2% for the month. The latest price is $95.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $90.46 | $94.13 | $90.43 | $93.60 | 2,067,200 |
March 30 2026 | $89.79 | $90.75 | $88.83 | $89.39 | 2,014,200 |
March 27 2026 | $90.60 | $91.23 | $87.99 | $88.59 | 1,822,100 |
March 26 2026 | $91.18 | $92.60 | $90.79 | $91.16 | 1,079,600 |
March 25 2026 | $92.71 | $93.67 | $91.35 | $92.19 | 971,800 |
March 24 2026 | $91.93 | $93.61 | $91.63 | $92.60 | 887,300 |
March 23 2026 | $92.77 | $94.56 | $91.97 | $92.99 | 1,837,600 |
March 20 2026 | $91.03 | $91.79 | $90.24 | $91.11 | 2,715,900 |
March 19 2026 | $91.31 | $91.90 | $90.48 | $91.36 | 1,698,400 |
March 18 2026 | $92.73 | $93.28 | $91.05 | $91.63 | 1,240,300 |
March 17 2026 | $93.52 | $94.51 | $93.15 | $93.28 | 1,761,200 |
March 16 2026 | $93.55 | $94.22 | $92.80 | $92.85 | 1,292,200 |
March 13 2026 | $95.48 | $96.05 | $93.27 | $93.40 | 1,352,000 |
March 12 2026 | $97.62 | $98.07 | $94.31 | $95.11 | 2,939,900 |
March 11 2026 | $94.06 | $95.19 | $93.56 | $94.27 | 1,176,900 |
March 10 2026 | $95.80 | $96.59 | $94.46 | $95.07 | 935,200 |
March 09 2026 | $92.77 | $96.05 | $91.34 | $95.78 | 1,417,500 |
March 06 2026 | $94.12 | $94.80 | $92.22 | $94.49 | 1,489,200 |
March 05 2026 | $96.50 | $96.72 | $94.70 | $95.37 | 1,123,500 |
March 04 2026 | $98.13 | $98.75 | $96.34 | $97.13 | 1,608,600 |
March 03 2026 | $96.26 | $98.18 | $94.92 | $97.63 | 1,307,600 |
March 02 2026 | $97.70 | $99.14 | $95.88 | $99.05 | 1,782,900 |
Daily pricing data for Hasbro dates back to 3/17/1980, and may be incomplete.
