Hasbro Inc (HAS) Historical Stock Data
81.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAS is up 0.07% a day on average. There have been 14 days where Hasbro Inc closed green and 16 days where HAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 81.79 | 81.41 | ↓$0.38 (-0.46%) | 81.00 | 81.99 | 1.09M |
| 2025-12-22 | 81.98 | 81.56 | ↓$0.42 (-0.51%) | 81.30 | 82.15 | 1.05M |
| 2025-12-19 | 82.03 | 81.98 | ↓$0.05 (-0.06%) | 81.50 | 82.47 | 1.77M |
| 2025-12-18 | 81.71 | 82.03 | ↑$0.32 (0.39%) | 81.57 | 82.51 | 1.85M |
| 2025-12-17 | 80.27 | 81.35 | ↑$1.08 (1.35%) | 79.48 | 81.78 | 1.60M |
| 2025-12-16 | 81.14 | 80.41 | ↓$0.73 (-0.90%) | 79.70 | 81.74 | 2.41M |
| 2025-12-15 | 82.36 | 81.10 | ↓$1.26 (-1.53%) | 80.90 | 82.36 | 2.55M |
| 2025-12-12 | 84.00 | 81.55 | ↓$2.45 (-2.92%) | 81.13 | 84.92 | 2.24M |
| 2025-12-11 | 82.08 | 83.96 | ↑$1.88 (2.29%) | 81.86 | 85.15 | 2.65M |
| 2025-12-10 | 79.86 | 82.16 | ↑$2.30 (2.88%) | 79.68 | 82.42 | 1.44M |
| 2025-12-09 | 80.79 | 79.86 | ↓$0.93 (-1.15%) | 79.42 | 81.06 | 1.44M |
| 2025-12-08 | 81.52 | 81.13 | ↓$0.39 (-0.48%) | 80.42 | 82.78 | 1.56M |
| 2025-12-05 | 81.77 | 81.10 | ↓$0.67 (-0.82%) | 80.93 | 82.42 | 1.10M |
| 2025-12-04 | 82.38 | 81.85 | ↓$0.53 (-0.64%) | 81.27 | 82.54 | 1.04M |
| 2025-12-03 | 81.74 | 82.47 | ↑$0.73 (0.89%) | 81.72 | 83.38 | 1.36M |
| 2025-12-02 | 82.70 | 81.65 | ↓$1.05 (-1.27%) | 81.24 | 82.83 | 1.23M |
| 2025-12-01 | 82.15 | 82.69 | ↑$0.54 (0.66%) | 82.00 | 83.45 | 1.63M |
| 2025-11-28 | 82.59 | 82.60 | ↑$0.01 (0.01%) | 82.50 | 82.90 | 1.02M |
| 2025-11-26 | 81.56 | 82.67 | ↑$1.11 (1.36%) | 81.00 | 83.40 | 1.71M |
| 2025-11-25 | 79.75 | 81.57 | ↑$1.82 (2.28%) | 79.50 | 82.31 | 2.75M |
| 2025-11-24 | 79.27 | 79.35 | ↑$0.08 (0.10%) | 78.23 | 80.31 | 2.08M |
| 2025-11-21 | 77.11 | 79.20 | ↑$2.09 (2.71%) | 76.61 | 79.30 | 2.96M |
| 2025-11-20 | 77.43 | 76.76 | ↓$0.67 (-0.87%) | 76.70 | 78.69 | 1.97M |
| 2025-11-19 | 75.30 | 76.47 | ↑$1.17 (1.55%) | 74.78 | 77.01 | 2.56M |
| 2025-11-18 | 76.61 | 76.04 | ↓$0.57 (-0.74%) | 75.37 | 76.82 | 1.55M |
| 2025-11-17 | 77.76 | 77.04 | ↓$0.72 (-0.93%) | 76.66 | 77.98 | 1.47M |
| 2025-11-14 | 78.80 | 77.71 | ↓$1.09 (-1.38%) | 77.55 | 79.00 | 1.66M |
| 2025-11-13 | 78.72 | 78.90 | ↑$0.18 (0.23%) | 78.53 | 79.60 | 1.96M |
| 2025-11-12 | 78.98 | 79.13 | ↑$0.15 (0.19%) | 78.84 | 79.81 | 1.64M |
| 2025-11-11 | 78.48 | 78.43 | ↓$0.05 (-0.06%) | 77.91 | 79.03 | 1.28M |
Create an account or log in to view more rows.
$HAS breaking out of this wedge sooner than later
$HAS is going to have a run next month
$HAS you wanna be a successful trader close your trades green
$HAS I do it for the thrills!
$HAS buying time
added
$HAS they don’t want us to shine… But we gon shine…
$HAS f this stock
$HAS im in.
$HAS man this will be good in coming weeks
$HAS MACD turned bullish