Hasbro Inc (HAS) Historical Stock Data
61.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAS is up 0.05% a day on average. There have been 15 days where Hasbro Inc closed green and 15 days where HAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 61.82 | 61.52 | ↓$0.30 (-0.49%) | 61.45 | 62.70 | 1.33M |
| 2025-05-08 | 61.82 | 61.78 | ↓$0.04 (-0.06%) | 61.19 | 62.82 | 2.48M |
| 2025-05-07 | 61.41 | 61.43 | ↑$0.02 (0.03%) | 60.64 | 61.67 | 1.60M |
| 2025-05-06 | 61.03 | 60.92 | ↓$0.11 (-0.18%) | 60.56 | 61.66 | 1.53M |
| 2025-05-05 | 61.29 | 61.19 | ↓$0.09 (-0.16%) | 60.33 | 61.96 | 1.47M |
| 2025-05-02 | 61.69 | 61.75 | ↑$0.06 (0.10%) | 61.06 | 62.76 | 2.46M |
| 2025-05-01 | 61.71 | 60.71 | ↓$0.99 (-1.61%) | 60.67 | 62.06 | 1.66M |
| 2025-04-30 | 61.01 | 61.90 | ↑$0.89 (1.46%) | 60.04 | 62.03 | 2.27M |
| 2025-04-29 | 61.06 | 61.57 | ↑$0.52 (0.84%) | 60.65 | 62.24 | 2.20M |
| 2025-04-28 | 60.99 | 61.34 | ↑$0.35 (0.57%) | 60.35 | 62.63 | 2.29M |
| 2025-04-25 | 61.85 | 60.99 | ↓$0.85 (-1.38%) | 59.85 | 61.85 | 3.81M |
| 2025-04-24 | 56.95 | 60.37 | ↑$3.42 (6.01%) | 56.65 | 61.56 | 6.10M |
| 2025-04-23 | 53.98 | 52.69 | ↓$1.29 (-2.39%) | 52.31 | 55.34 | 3.87M |
| 2025-04-22 | 52.18 | 52.10 | ↓$0.08 (-0.15%) | 51.74 | 52.74 | 1.96M |
| 2025-04-21 | 52.16 | 51.54 | ↓$0.62 (-1.18%) | 50.55 | 52.16 | 1.96M |
| 2025-04-17 | 51.80 | 52.65 | ↑$0.85 (1.64%) | 51.80 | 52.97 | 1.39M |
| 2025-04-16 | 52.49 | 51.88 | ↓$0.61 (-1.16%) | 51.33 | 52.91 | 1.37M |
| 2025-04-15 | 53.04 | 52.49 | ↓$0.55 (-1.04%) | 51.97 | 53.69 | 1.44M |
| 2025-04-14 | 53.00 | 53.35 | ↑$0.35 (0.66%) | 52.29 | 53.56 | 1.48M |
| 2025-04-11 | 50.75 | 52.04 | ↑$1.29 (2.54%) | 49.08 | 52.17 | 1.83M |
| 2025-04-10 | 53.81 | 51.00 | ↓$2.81 (-5.22%) | 49.79 | 54.35 | 2.46M |
| 2025-04-09 | 50.18 | 55.18 | ↑$5.00 (9.96%) | 49.00 | 55.55 | 3.40M |
| 2025-04-08 | 55.02 | 50.71 | ↓$4.31 (-7.83%) | 50.42 | 55.50 | 3.33M |
| 2025-04-07 | 52.45 | 53.17 | ↑$0.72 (1.37%) | 51.33 | 55.57 | 3.41M |
| 2025-04-04 | 52.84 | 53.96 | ↑$1.12 (2.12%) | 51.12 | 54.49 | 3M |
| 2025-04-03 | 58.66 | 54.99 | ↓$3.67 (-6.26%) | 53.81 | 59.02 | 4.08M |
| 2025-04-02 | 61.70 | 62.69 | ↑$0.99 (1.60%) | 61.44 | 62.88 | 0.95M |
| 2025-04-01 | 61.32 | 62.14 | ↑$0.82 (1.34%) | 60.94 | 62.17 | 1.16M |
| 2025-03-31 | 60.51 | 61.49 | ↑$0.98 (1.62%) | 59.89 | 61.59 | 1.61M |
| 2025-03-28 | 61.37 | 60.59 | ↓$0.78 (-1.27%) | 60.43 | 61.61 | 865.96K |
Create an account or log in to view more rows.
$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
$HAS headed back to all time highs shortly
$HAS wow
$HAS what V recovery or fake pump
$HAS oversold! Buy the dip
$HAS low volume
expect flat or negative close