The highest closing price for Hasbro (HAS) all-time was $99.54, on July 29, 2019. The latest price is $74.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $79.90 | $81.28 | $72.97 | $74.82 | 25,157,590 |
August 2025 | $74.01 | $82.19 | $73.40 | $81.17 | 35,446,937 |
July 2025 | $74.46 | $78.14 | $73.21 | $74.50 | 58,828,138 |
June 2025 | $65.97 | $73.32 | $64.28 | $73.17 | 42,160,210 |
May 2025 | $60.54 | $67.58 | $59.19 | $66.13 | 41,738,259 |
April 2025 | $60.16 | $61.72 | $48.07 | $60.73 | 54,754,686 |
March 2025 | $63.19 | $64.47 | $57.71 | $60.33 | 39,553,173 |
February 2025 | $54.83 | $67.98 | $53.87 | $63.19 | 35,931,392 |
January 2025 | $54.87 | $57.95 | $53.95 | $56.14 | 24,950,385 |
December 2024 | $63.23 | $65.83 | $53.92 | $54.26 | 36,289,416 |
November 2024 | $63.23 | $65.01 | $58.38 | $63.23 | 29,494,262 |
October 2024 | $69.97 | $70.49 | $62.25 | $62.98 | 33,577,194 |
September 2024 | $65.40 | $69.85 | $63.18 | $69.40 | 23,747,911 |
August 2024 | $61.09 | $66.43 | $56.85 | $65.40 | 24,337,474 |
July 2024 | $55.48 | $62.67 | $53.07 | $61.20 | 36,186,392 |
June 2024 | $56.75 | $59.42 | $53.74 | $55.54 | 35,446,210 |
May 2024 | $57.89 | $59.68 | $55.75 | $56.75 | 44,269,061 |
April 2024 | $52.78 | $62.33 | $50.95 | $58.20 | 40,827,573 |
March 2024 | $47.19 | $53.56 | $46.20 | $53.07 | 31,640,013 |
February 2024 | $46.12 | $49.85 | $43.28 | $47.22 | 41,734,418 |
January 2024 | $46.56 | $47.68 | $42.78 | $45.97 | 33,546,671 |
December 2023 | $42.75 | $48.70 | $42.47 | $47.28 | 36,552,729 |
November 2023 | $41.68 | $44.29 | $39.51 | $42.98 | 37,602,651 |
October 2023 | $59.97 | $60.09 | $40.09 | $41.81 | 49,868,074 |
September 2023 | $65.99 | $67.08 | $58.88 | $60.30 | 32,240,676 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
