NasdaqGS - Nasdaq Real Time Price USD

Hasbro, Inc. (HAS)

52.28

+0.40

+(0.77%)

As of 9:55:11 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	51.80	52.50	51.80	52.28	52.28	73,107
Apr 16, 2025	52.49	52.91	51.33	51.88	51.88	1,401,100
Apr 15, 2025	53.04	53.69	51.97	52.49	52.49	1,449,000
Apr 14, 2025	52.82	53.56	52.29	53.35	53.35	1,546,400
Apr 11, 2025	50.88	52.17	49.08	52.04	52.04	1,826,000
Apr 10, 2025	53.81	54.35	49.79	51.00	51.00	2,461,900
Apr 9, 2025	50.18	55.55	49.00	55.18	55.18	3,401,600
Apr 8, 2025	55.00	55.50	50.40	50.71	50.71	3,551,400
Apr 7, 2025	52.11	55.57	51.33	53.17	53.17	3,528,200
Apr 4, 2025	52.84	54.50	51.12	53.96	53.96	3,044,000
Apr 3, 2025	58.80	59.02	53.81	54.99	54.99	4,110,600
Apr 2, 2025	61.70	62.91	61.44	62.69	62.69	968,400
Apr 1, 2025	61.32	62.17	60.94	62.14	62.14	1,165,300
Mar 31, 2025	60.51	61.59	59.89	61.49	61.49	1,673,300
Mar 28, 2025	61.37	61.61	60.43	60.59	60.59	887,400
Mar 27, 2025	61.62	61.77	60.80	61.38	61.38	750,900
Mar 26, 2025	61.17	61.98	61.00	61.49	61.49	1,309,800
Mar 25, 2025	61.74	61.75	60.60	61.04	61.04	1,486,400
Mar 24, 2025	60.83	61.83	60.76	61.60	61.60	1,175,100
Mar 21, 2025	60.04	60.99	58.82	60.57	60.57	5,505,500
Mar 20, 2025	60.38	61.56	59.84	60.38	60.38	2,746,700
Mar 19, 2025	60.12	60.78	59.66	60.62	60.62	1,523,700
Mar 18, 2025	60.26	60.53	59.66	59.96	59.96	1,501,000
Mar 17, 2025	59.56	60.66	59.52	60.22	60.22	1,533,100
Mar 14, 2025	60.23	60.23	59.04	59.79	59.79	1,902,400
Mar 13, 2025	61.70	62.23	59.10	59.30	59.30	2,173,000
Mar 12, 2025	62.81	63.57	61.60	61.86	61.86	2,113,300
Mar 11, 2025	63.93	64.19	62.65	62.95	62.95	2,106,000
Mar 10, 2025	64.04	65.71	63.59	63.93	63.93	1,723,300
Mar 7, 2025	63.33	65.04	62.97	64.35	64.35	2,190,100
Mar 6, 2025	62.83	63.93	62.50	63.51	63.51	1,373,800
Mar 5, 2025	61.81	63.32	61.55	63.04	63.04	1,833,800
Mar 4, 2025	63.68	63.84	61.79	61.81	61.81	2,325,300
Mar 3, 2025	0.70 Dividend
Mar 3, 2025	64.41	65.15	63.46	63.69	63.69	1,716,600
Feb 28, 2025	65.93	66.16	64.29	65.11	64.41	2,232,400
Feb 27, 2025	67.47	67.94	65.89	66.01	65.30	1,906,800
Feb 26, 2025	68.82	68.97	67.89	68.02	67.29	1,291,100
Feb 25, 2025	66.96	69.16	66.78	68.55	67.81	2,016,200
Feb 24, 2025	67.56	67.69	65.26	67.05	66.33	2,109,700
Feb 21, 2025	68.77	69.23	67.08	67.56	66.83	3,172,800
Feb 20, 2025	64.10	70.04	63.76	69.06	68.32	5,552,900
Feb 19, 2025	60.80	61.51	60.20	61.14	60.48	2,049,100
Feb 18, 2025	60.82	61.28	60.19	61.25	60.59	2,027,500
Feb 14, 2025	60.08	60.97	60.08	60.82	60.17	1,170,100
Feb 13, 2025	60.21	60.47	59.61	60.25	59.60	1,227,900
Feb 12, 2025	59.33	59.77	58.86	59.72	59.08	943,500
Feb 11, 2025	59.25	60.38	59.23	60.09	59.44	1,345,000
Feb 10, 2025	59.36	60.34	58.70	59.41	58.77	1,293,100
Feb 7, 2025	59.79	59.79	58.65	59.05	58.42	1,104,100
Feb 6, 2025	59.71	60.06	58.82	59.65	59.01	1,375,000
Feb 5, 2025	58.72	60.07	58.01	58.90	58.27	2,342,300
Feb 4, 2025	56.64	57.28	56.41	57.15	56.54	1,226,600
Feb 3, 2025	56.49	57.33	55.51	56.64	56.03	1,544,800
Jan 31, 2025	59.56	59.56	57.46	57.84	57.22	1,322,700
Jan 30, 2025	58.71	59.71	58.71	59.56	58.92	1,041,000
Jan 29, 2025	58.40	59.00	57.92	58.55	57.92	739,200
Jan 28, 2025	58.60	59.24	58.21	58.29	57.66	926,200
Jan 27, 2025	57.53	58.89	57.53	58.73	58.10	1,334,800
Jan 24, 2025	57.81	57.82	57.21	57.42	56.80	701,800
Jan 23, 2025	57.00	57.66	56.80	57.54	56.92	1,713,300
Jan 22, 2025	57.65	57.92	56.91	57.25	56.63	948,200
Jan 21, 2025	57.85	58.50	57.59	57.93	57.31	1,135,900
Jan 17, 2025	58.29	58.29	57.00	57.34	56.72	1,175,400
Jan 16, 2025	56.22	57.82	55.75	57.74	57.12	1,503,900
Jan 15, 2025	56.92	57.53	55.59	56.16	55.56	1,199,400
Jan 14, 2025	57.31	57.35	56.33	56.62	56.01	1,428,500
Jan 13, 2025	56.90	57.60	56.38	57.40	56.78	1,264,000
Jan 10, 2025	56.86	57.43	56.66	57.04	56.43	1,167,900
Jan 8, 2025	57.03	57.17	56.00	57.11	56.50	1,239,500
Jan 7, 2025	57.34	57.81	56.75	57.11	56.50	1,983,000
Jan 6, 2025	57.23	58.05	56.60	56.89	56.28	1,324,700
Jan 3, 2025	56.72	58.15	56.41	56.80	56.19	1,125,000
Jan 2, 2025	56.53	56.83	55.78	56.43	55.82	1,675,500
Dec 31, 2024	55.74	56.32	55.67	55.91	55.31	1,018,200
Dec 30, 2024	56.51	56.51	55.56	55.71	55.11	1,390,400
Dec 27, 2024	57.00	57.36	56.56	56.70	56.09	1,139,300
Dec 26, 2024	56.63	57.57	56.46	57.00	56.39	1,029,400
Dec 24, 2024	56.80	57.28	56.10	57.15	56.54	696,100
Dec 23, 2024	57.01	57.33	56.48	56.78	56.17	1,495,700
Dec 20, 2024	56.45	57.90	56.43	57.58	56.96	5,977,300
Dec 19, 2024	58.22	58.65	56.47	56.51	55.90	1,896,400
Dec 18, 2024	60.02	60.57	58.05	58.11	57.49	1,660,800
Dec 17, 2024	60.48	60.83	59.75	60.15	59.50	1,753,300
Dec 16, 2024	61.70	61.89	60.11	60.82	60.17	2,185,900
Dec 13, 2024	63.77	64.00	61.44	61.76	61.10	1,971,900
Dec 12, 2024	63.70	64.69	63.33	64.05	63.36	2,121,000
Dec 11, 2024	65.81	66.00	64.34	64.38	63.69	1,752,500
Dec 10, 2024	64.91	65.86	64.80	65.36	64.66	1,044,100
Dec 9, 2024	66.15	66.72	64.88	64.98	64.28	1,218,700
Dec 6, 2024	67.25	67.47	65.88	65.98	65.27	1,559,900
Dec 5, 2024	67.43	67.83	66.65	67.10	66.38	1,666,400
Dec 4, 2024	65.34	67.50	65.27	67.26	66.54	2,165,400
Dec 3, 2024	64.63	65.46	64.43	65.32	64.62	1,130,800
Dec 2, 2024	65.15	66.18	64.25	64.73	64.03	1,414,600
Nov 29, 2024	66.00	66.29	64.63	65.15	64.45	1,492,300
Nov 27, 2024	64.48	64.61	63.48	63.89	63.20	1,017,800
Nov 26, 2024	64.01	64.05	62.88	64.00	63.31	1,631,200
Nov 25, 2024	63.07	65.07	63.00	64.35	63.66	2,000,600
Nov 22, 2024	61.91	62.60	61.84	62.52	61.85	2,107,500
Nov 21, 2024	61.90	62.15	61.49	61.91	61.24	1,495,500
Nov 20, 2024	0.70 Dividend
Nov 20, 2024	60.63	61.88	60.51	61.85	61.19	1,570,400
Nov 19, 2024	61.20	61.96	60.84	61.76	60.40	1,341,400
Nov 18, 2024	62.30	62.47	61.58	61.69	60.34	1,484,100
Nov 15, 2024	62.87	63.19	62.14	62.21	60.84	1,168,500
Nov 14, 2024	62.76	63.46	62.28	63.06	61.67	1,111,100
Nov 13, 2024	63.36	64.40	62.64	62.79	61.41	1,824,300
Nov 12, 2024	64.02	64.20	63.14	63.42	62.03	1,367,900
Nov 11, 2024	64.69	64.78	64.01	64.15	62.74	1,556,500
Nov 8, 2024	63.84	64.56	63.70	64.38	62.97	1,060,700
Nov 7, 2024	64.14	64.63	63.60	64.14	62.73	1,187,700
Nov 6, 2024	67.40	67.75	62.62	63.49	62.10	2,295,600
Nov 5, 2024	66.06	66.99	65.70	66.96	65.49	1,205,800
Nov 4, 2024	65.91	67.05	65.86	66.06	64.61	1,210,100
Nov 1, 2024	65.90	66.09	65.00	65.82	64.37	1,363,700
Oct 31, 2024	66.42	66.67	65.61	65.63	64.19	1,132,400
Oct 30, 2024	65.22	67.36	64.87	66.65	65.19	1,518,100
Oct 29, 2024	65.23	66.44	65.03	65.63	64.19	1,678,000
Oct 28, 2024	66.67	67.00	65.00	65.80	64.35	2,442,900
Oct 25, 2024	66.77	68.46	66.31	66.42	64.96	2,267,200
Oct 24, 2024	70.45	70.61	65.86	66.10	64.65	3,237,200
Oct 23, 2024	70.77	71.81	70.16	70.33	68.79	2,174,900
Oct 22, 2024	71.83	71.88	70.86	71.04	69.48	1,300,900
Oct 21, 2024	73.05	73.20	71.58	71.94	70.36	1,163,200
Oct 18, 2024	71.89	72.99	71.26	72.94	71.34	1,241,400
Oct 17, 2024	71.64	71.91	71.28	71.81	70.23	1,294,500
Oct 16, 2024	71.64	72.32	71.43	71.61	70.04	1,388,300
Oct 15, 2024	71.78	73.05	71.52	71.64	70.07	1,164,800
Oct 14, 2024	71.80	71.98	70.91	71.57	70.00	766,700
Oct 11, 2024	72.34	72.82	72.00	72.13	70.55	704,600
Oct 10, 2024	72.13	72.56	72.00	72.34	70.75	808,600
Oct 9, 2024	72.00	72.54	71.79	72.24	70.65	584,700
Oct 8, 2024	72.65	72.98	71.11	72.11	70.53	901,300
Oct 7, 2024	71.99	72.83	71.99	72.49	70.90	1,944,100
Oct 4, 2024	72.48	72.57	71.15	72.31	70.72	1,291,300
Oct 3, 2024	72.70	72.82	71.61	71.80	70.22	1,148,600
Oct 2, 2024	72.60	73.12	72.02	72.36	70.77	1,285,100
Oct 1, 2024	72.92	73.46	72.02	72.89	71.29	2,136,800
Sep 30, 2024	71.94	72.51	71.07	72.32	70.73	1,525,200
Sep 27, 2024	72.17	72.80	71.82	72.10	70.52	837,000
Sep 26, 2024	71.62	72.41	71.54	71.99	70.41	898,100
Sep 25, 2024	71.62	71.77	70.47	71.24	69.68	1,146,200
Sep 24, 2024	71.52	72.14	71.18	71.95	70.37	1,074,700
Sep 23, 2024	71.53	72.26	71.21	71.47	69.90	974,800
Sep 20, 2024	71.30	71.74	70.73	71.21	69.65	1,349,900
Sep 19, 2024	72.25	72.25	70.85	71.82	70.24	1,123,600
Sep 18, 2024	70.84	72.20	70.72	71.16	69.60	1,251,400
Sep 17, 2024	70.10	70.71	69.66	70.42	68.87	1,188,900
Sep 16, 2024	69.73	71.33	69.65	69.79	68.26	2,160,200
Sep 13, 2024	67.77	69.13	67.72	68.73	67.22	1,235,600
Sep 12, 2024	67.39	68.11	67.24	67.31	65.83	1,628,000
Sep 11, 2024	67.26	67.53	65.84	67.42	65.94	1,055,300
Sep 10, 2024	67.63	67.75	66.80	67.60	66.12	890,200
Sep 9, 2024	66.53	68.27	66.21	67.63	66.14	1,091,800
Sep 6, 2024	67.81	68.27	66.16	66.50	65.04	1,013,600
Sep 5, 2024	68.05	68.14	67.06	67.80	66.31	840,200
Sep 4, 2024	67.33	68.27	67.26	67.99	66.50	1,103,600
Sep 3, 2024	68.16	68.30	67.05	67.26	65.78	1,359,100
Aug 30, 2024	68.19	68.28	67.22	68.16	66.66	1,240,200
Aug 29, 2024	67.72	68.83	67.28	68.03	66.54	1,184,200
Aug 28, 2024	67.95	68.02	67.17	67.72	66.23	734,600
Aug 27, 2024	67.98	68.85	67.50	67.95	66.46	1,214,800
Aug 26, 2024	68.29	69.23	68.15	68.51	67.01	949,200
Aug 23, 2024	67.13	68.07	67.02	68.02	66.53	808,300
Aug 22, 2024	67.00	67.37	66.46	66.82	65.35	856,700
Aug 21, 2024	0.70 Dividend
Aug 21, 2024	65.79	66.58	65.44	66.57	65.11	810,100
Aug 20, 2024	66.46	66.46	65.61	65.88	63.75	846,800
Aug 19, 2024	66.38	66.57	65.94	66.33	64.18	782,400
Aug 16, 2024	65.82	66.65	65.65	66.34	64.19	965,000
Aug 15, 2024	65.37	66.21	65.37	66.04	63.90	1,364,000
Aug 14, 2024	64.22	65.08	64.22	64.62	62.53	977,400
Aug 13, 2024	63.27	64.18	63.21	64.07	62.00	876,500
Aug 12, 2024	64.09	64.24	62.69	63.09	61.05	993,800
Aug 9, 2024	63.92	64.44	63.61	64.27	62.19	1,313,200
Aug 8, 2024	63.35	64.26	63.21	64.02	61.95	1,093,800
Aug 7, 2024	64.37	64.95	63.03	63.10	61.06	798,600
Aug 6, 2024	63.02	64.74	62.87	63.70	61.64	1,514,600
Aug 5, 2024	62.07	63.28	59.88	62.85	60.82	2,182,200
Aug 2, 2024	64.12	64.59	62.62	63.46	61.41	1,630,900
Aug 1, 2024	64.35	65.61	64.21	65.01	62.91	1,200,400
Jul 31, 2024	65.51	66.01	64.18	64.46	62.37	2,244,300
Jul 30, 2024	64.90	65.80	64.38	65.51	63.39	1,625,200
Jul 29, 2024	64.22	64.93	63.22	64.70	62.61	1,780,300
Jul 26, 2024	62.31	63.89	61.25	63.85	61.78	2,088,400
Jul 25, 2024	64.45	65.12	60.52	61.52	59.53	4,099,000
Jul 24, 2024	58.68	59.98	58.68	59.42	57.50	2,253,700
Jul 23, 2024	59.39	59.48	58.14	58.28	56.39	1,314,900
Jul 22, 2024	59.48	61.33	58.00	59.85	57.91	3,558,400
Jul 19, 2024	60.05	60.05	58.52	59.00	57.09	1,253,700
Jul 18, 2024	60.46	61.62	59.84	60.26	58.31	1,038,700
Jul 17, 2024	61.98	62.38	60.54	60.67	58.71	1,754,500
Jul 16, 2024	59.70	62.14	59.53	62.12	60.11	2,019,500
Jul 15, 2024	60.00	60.02	59.00	59.51	57.58	1,222,600
Jul 12, 2024	58.91	60.27	58.81	59.74	57.81	1,107,900
Jul 11, 2024	57.45	58.73	57.42	58.58	56.68	1,239,600
Jul 10, 2024	56.77	57.58	56.63	57.15	55.30	910,000
Jul 9, 2024	56.47	57.39	56.46	56.54	54.71	1,458,600
Jul 8, 2024	56.67	57.23	56.56	56.83	54.99	1,122,700
Jul 5, 2024	56.66	56.79	55.90	56.59	54.76	1,141,800
Jul 3, 2024	57.06	57.46	56.13	57.03	55.18	826,400
Jul 2, 2024	57.25	57.37	56.12	57.06	55.21	1,091,200
Jul 1, 2024	58.44	58.61	57.40	57.52	55.66	1,034,900
Jun 28, 2024	58.46	59.23	58.07	58.50	56.61	5,116,600
Jun 27, 2024	57.80	58.30	57.54	58.16	56.28	1,041,000
Jun 26, 2024	59.18	59.68	57.83	58.03	56.15	1,443,900
Jun 25, 2024	61.67	61.76	59.38	59.40	57.48	1,243,000
Jun 24, 2024	62.26	62.59	61.58	61.78	59.78	1,372,400
Jun 21, 2024	60.69	62.28	60.19	62.26	60.25	2,202,600
Jun 20, 2024	60.70	61.06	60.36	60.62	58.66	1,817,400
Jun 18, 2024	61.83	61.84	60.60	60.66	58.70	1,600,900
Jun 17, 2024	61.17	62.20	60.85	61.58	59.59	1,962,500
Jun 14, 2024	60.30	61.68	59.38	61.50	59.51	4,205,100
Jun 13, 2024	58.47	59.12	57.78	58.02	56.14	982,900
Jun 12, 2024	59.33	59.56	58.18	58.31	56.42	1,479,600
Jun 11, 2024	58.23	58.76	58.20	58.39	56.50	884,400
Jun 10, 2024	58.29	58.83	57.73	58.48	56.59	1,166,900
Jun 7, 2024	58.02	58.88	58.02	58.45	56.56	1,132,800
Jun 6, 2024	58.45	58.80	58.21	58.39	56.50	1,552,700
Jun 5, 2024	57.53	58.59	56.61	58.57	56.67	2,078,000
Jun 4, 2024	58.19	58.48	57.36	57.49	55.63	2,101,200
Jun 3, 2024	59.78	59.89	58.09	58.67	56.77	2,061,600
May 31, 2024	60.47	61.05	59.42	59.78	57.85	14,545,000
May 30, 2024	60.35	60.65	58.72	60.30	58.35	2,285,400
May 29, 2024	61.04	61.23	59.78	60.23	58.28	1,572,900
May 28, 2024	60.66	61.77	60.07	61.75	59.75	1,555,100
May 24, 2024	60.53	60.80	59.96	60.66	58.70	1,488,000
May 23, 2024	62.50	62.65	59.60	60.35	58.40	1,775,200
May 22, 2024	61.74	61.74	59.94	60.33	58.38	2,008,900
May 21, 2024	61.89	62.86	61.53	62.48	60.46	1,457,200
May 20, 2024	60.94	62.34	60.74	62.08	60.07	1,940,900
May 17, 2024	59.64	60.19	58.91	60.13	58.18	1,412,000
May 16, 2024	60.49	60.57	59.16	59.48	57.56	1,480,400
May 15, 2024	62.15	62.23	60.02	60.51	58.55	2,051,900
May 14, 2024	61.73	62.71	61.61	62.18	60.17	1,394,500
May 13, 2024	60.55	61.11	60.10	60.97	59.00	826,900
May 10, 2024	61.11	61.11	59.71	60.09	58.15	836,900
May 9, 2024	61.34	61.63	60.84	61.02	59.05	739,300
May 8, 2024	60.72	61.72	60.49	61.32	59.34	928,800
May 7, 2024	61.05	61.47	60.80	61.16	59.18	903,200
May 6, 2024	61.80	62.02	60.80	60.91	58.94	991,900
May 3, 2024	61.73	62.17	61.00	61.48	59.49	1,327,900
May 2, 2024	61.24	62.15	60.16	61.18	59.20	1,542,900
May 1, 2024	60.98	61.47	59.99	60.34	58.39	1,202,800
Apr 30, 2024	0.70 Dividend
Apr 30, 2024	63.31	63.62	61.19	61.30	59.32	1,624,900
Apr 29, 2024	64.51	64.68	63.84	64.28	61.52	1,657,000
Apr 26, 2024	64.57	64.80	63.49	64.47	61.70	1,881,800
Apr 25, 2024	64.99	65.27	63.21	64.97	62.18	2,374,900
Apr 24, 2024	63.50	66.38	63.18	65.03	62.24	7,253,300
Apr 23, 2024	56.25	58.25	56.01	58.14	55.65	3,189,000
Apr 22, 2024	55.53	56.24	55.17	55.90	53.50	1,401,200
Apr 19, 2024	54.86	55.66	54.75	55.27	52.90	1,486,400
Apr 18, 2024	55.48	55.48	54.26	54.94	52.58	1,422,500
Apr 17, 2024	55.11	55.58	54.72	54.82	52.47	1,081,200

MAT Mattel, Inc.

14.61

-0.20%

FNKO Funko, Inc.

4.1900

+4.23%

JAKK JAKKS Pacific, Inc.

18.83

+2.34%

MODG Topgolf Callaway Brands Corp.

6.15

0.00%

PLNT Planet Fitness, Inc.

94.01

-0.49%

FUN Six Flags Entertainment Corporation

32.04

+0.63%

YETI YETI Holdings, Inc.

28.17

+4.57%

AS Amer Sports, Inc.

22.37

-0.16%

PTON Peloton Interactive, Inc.

5.46

-2.87%

LTH Life Time Group Holdings, Inc.

31.50

+0.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hasbro, Inc. (HAS)

Related Tickers