The closing price for Hasbro (HAS) in October 2025 was $75.61, on October 31. It was up 0.6% for the month. The latest price is $87.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $75.46 | $76.47 | $75.12 | $75.61 | 2,213,989 |
October 30 2025 | $76.94 | $77.71 | $75.71 | $75.85 | 2,132,292 |
October 29 2025 | $76.94 | $78.25 | $76.35 | $77.24 | 2,402,704 |
October 28 2025 | $77.05 | $77.56 | $76.34 | $77.22 | 1,484,249 |
October 27 2025 | $76.82 | $77.66 | $76.47 | $77.37 | 2,157,013 |
October 24 2025 | $77.94 | $79.30 | $75.39 | $75.99 | 4,426,957 |
October 23 2025 | $70.35 | $77.66 | $68.86 | $77.22 | 4,580,253 |
October 22 2025 | $73.55 | $75.14 | $73.16 | $74.47 | 2,165,801 |
October 21 2025 | $73.82 | $74.86 | $73.39 | $74.14 | 1,633,452 |
October 20 2025 | $74.31 | $74.55 | $73.59 | $74.10 | 1,211,820 |
October 17 2025 | $73.59 | $74.21 | $73.27 | $74.12 | 1,303,693 |
October 16 2025 | $73.72 | $73.85 | $72.49 | $73.72 | 1,239,486 |
October 15 2025 | $73.01 | $73.71 | $72.63 | $73.45 | 1,170,008 |
October 14 2025 | $71.22 | $72.88 | $70.59 | $72.47 | 1,359,482 |
October 13 2025 | $71.29 | $72.17 | $70.66 | $71.74 | 1,583,730 |
October 10 2025 | $74.30 | $74.30 | $70.26 | $70.30 | 1,759,921 |
October 09 2025 | $75.05 | $75.20 | $73.36 | $73.95 | 895,021 |
October 08 2025 | $74.14 | $75.37 | $73.47 | $74.87 | 1,102,923 |
October 07 2025 | $74.09 | $74.65 | $73.76 | $74.14 | 1,325,266 |
October 06 2025 | $75.13 | $75.72 | $73.94 | $74.09 | 1,499,572 |
October 03 2025 | $74.64 | $75.55 | $74.35 | $75.19 | 1,238,082 |
October 02 2025 | $74.82 | $74.82 | $73.28 | $74.48 | 1,548,097 |
October 01 2025 | $75.15 | $75.53 | $73.79 | $74.62 | 4,326,653 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
