Free Trial

Hasbro (HAS) Stock Chart & Stock Price History

Hasbro logo
$66.18 -0.10 (-0.15%)
As of 09:32 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Hasbro Stock Price Performance

The Hasbro (HAS) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 9.70%, with a year-to-date return of 18.37%. In the past month, the stock has increased 27.02%, reflecting recent market activity.

As of the latest close, Hasbro traded at $66.28 with a market cap of $9.29 billion and volume of 1.63 million shares. Five years ago, the stock traded at $66.69, representing a 0.76% decrease over that period. At the time, it had a market cap of $9.43 billion and a volume of 1.01 million shares.

Receive HAS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hasbro and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-1.53%
1 Month
Performance
+27.02%
3 Month
Performance
-2.04%
Year-To-Date
Performance
+18.37%
1 Year
Performance
+9.70%
5 Year
Performance
-0.76%

HAS Stock Chart for Thursday, May, 22, 2025

Hasbro Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$68.36$66.28
-3.04%
$67.76$66.251.63 million shs$9.29 billion
05/20/2025$68.18$68.36
+0.26%
$68.88$68.081.91 million shs$9.58 billion
05/19/2025$67.21$68.18
+1.44%
$68.32$66.573.03 million shs$9.55 billion
05/16/2025$66.47$67.21
+1.11%
$67.26$66.221.52 million shs$9.42 billion
05/15/2025$65.21$66.47
+1.93%
$66.52$64.872.15 million shs$9.31 billion
05/14/2025$65.83$65.21
-0.94%
$65.78$64.822.60 million shs$9.14 billion
05/13/2025$65.56$65.83
+0.41%
$66.59$65.152.07 million shs$9.22 billion
05/12/2025$61.48$65.56
+6.64%
$66.07$64.004.20 million shs$9.17 billion
05/09/2025$61.78$61.48
-0.49%
$62.70$61.451.34 million shs$8.60 billion
05/08/2025$61.41$61.78
+0.60%
$62.82$61.192.61 million shs$8.64 billion
05/07/2025$60.92$61.41
+0.81%
$61.67$60.641.64 million shs$8.59 billion
05/06/2025$61.19$60.92
-0.44%
$61.66$60.561.53 million shs$8.52 billion
05/05/2025$61.75$61.19
-0.91%
$61.96$60.331.48 million shs$8.56 billion
05/02/2025$60.71$61.75
+1.71%
$62.76$61.052.50 million shs$8.64 billion
05/01/2025$61.90$60.71
-1.92%
$62.06$60.671.71 million shs$8.49 billion
04/30/2025$61.57$61.90
+0.54%
$62.03$60.042.27 million shs$8.66 billion
04/29/2025$61.34$61.57
+0.37%
$62.24$60.652.25 million shs$8.61 billion
04/28/2025$60.99$61.34
+0.57%
$62.64$60.352.35 million shs$8.58 billion
04/25/2025$60.37$60.99
+1.03%
$61.85$59.853.86 million shs$8.53 billion
04/24/2025$52.69$60.37
+14.58%
$61.57$56.646.12 million shs$8.45 billion
04/23/2025$52.10$52.69
+1.13%
$55.34$52.313.87 million shs$7.37 billion
04/22/2025$51.54$52.10
+1.09%
$52.77$51.742.15 million shs$7.29 billion
04/21/2025$52.65$51.54
-2.11%
$52.16$50.551.99 million shs$7.21 billion

This page (NASDAQ:HAS) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners