Hasbro Stock Price History
NASDAQ: HASConsumer DiscretionaryRecreational Games/Products/ToysUSD
93.32+0.82 (+0.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HAS price history at a glance
The price history for Hasbro (HAS) on this page begins on March 17, 1980, when the stock closed at $0.1054; it most recently closed at $93.32 on October 5, 2026. The highest price in this record is $126.87, reached on July 29, 2019; the latest close is 26.4% below that peak. Across the 45 complete calendar years in the table, HAS finished higher in 32 and lower in 13. Its best year was 1982 (+157.5%) and its worst was 2000 (-43.9%).
Over roughly 47 years the share price changed +88438.9%, a 15.7% compound annual price return (excluding dividends). In the last 12 months alone, HAS has gained 25.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $126.87
- Date of high
- Jul 29, 2019
- Low since 1980
- $0.079
- Date of low
- Mar 24, 1980
- 52-week high
- $106.98
- 52-week low
- $69.50
- Last close
- $93.32
HAS returns
1 week
+4.22%
1 month
+4.89%
3 months
+18.19%
6 months
+1.73%
Year to date
+13.80%
1 year
+25.03%
3 years
+65.21%
5 years
+0.03%
HAS price return, excluding dividends.
HAS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 93.32 | +12.47% |
| 2025 | 82.97 | +46.07% |
| 2024 | 56.80 | +11.24% |
| 2023 | 51.06 | -16.31% |
| 2022 | 61.01 | -40.06% |
| 2021 | 101.78 | +8.81% |
| 2020 | 93.54 | -10.96% |
| 2019 | 105.05 | +30.03% |
| 2018 | 80.79 | -11.11% |
| 2017 | 90.89 | +16.84% |
| 2016 | 77.79 | +15.48% |
| 2015 | 67.36 | +22.54% |
| 2014 | 54.97 | +1.59% |
| 2013 | 54.11 | +51.40% |
| 2012 | 35.74 | +12.07% |
| 2011 | 31.89 | -32.41% |
| 2010 | 47.18 | +47.16% |
| 2009 | 32.06 | +8.31% |
| 2008 | 29.60 | +24.68% |
| 2007 | 23.74 | -12.88% |
| 2006 | 27.25 | +35.03% |
| 2005 | 20.18 | +4.13% |
| 2004 | 19.38 | -7.80% |
| 2003 | 21.02 | +81.99% |
| 2002 | 11.55 | -30.00% |
| 2001 | 16.50 | +55.29% |
| 2000 | 10.63 | -43.89% |
| 1999 | 18.94 | -21.37% |
| 1998 | 24.08 | +15.60% |
| 1997 | 20.83 | +19.43% |
| 1996 | 17.44 | +26.61% |
| 1995 | 13.78 | +6.44% |
| 1994 | 12.94 | -19.66% |
| 1993 | 16.11 | +11.11% |
| 1992 | 14.50 | +24.68% |
| 1991 | 11.63 | +153.22% |
| 1990 | 4.59 | -17.33% |
| 1989 | 5.56 | +20.00% |
| 1988 | 4.63 | +17.92% |
| 1987 | 3.93 | -31.61% |
| 1986 | 5.74 | +12.32% |
| 1985 | 5.11 | +50.65% |
| 1984 | 3.39 | +112.04% |
| 1983 | 1.60 | +150.51% |
| 1982 | 0.6387 | +157.54% |
| 1981 | 0.248 | +43.02% |
| 1980* | 0.1734 | +64.52% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
HAS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 92.50 | 94.40 | 92.16 | 93.32 | +0.89% | |
| 90.68 | 92.72 | 90.68 | 92.50 | +1.93% | |
| 90.54 | 92.23 | 90.03 | 90.75 | -0.31% | |
| 92.38 | 92.94 | 90.55 | 91.03 | -1.46% | |
| 89.65 | 92.43 | 89.65 | 92.38 | +3.17% | |
| 90.10 | 90.85 | 89.33 | 89.54 | -0.49% | |
| 87.68 | 91.62 | 86.85 | 89.98 | +2.62% | |
| 88.26 | 89.29 | 87.60 | 87.68 | -0.66% | |
| 89.75 | 90.09 | 87.57 | 88.26 | -1.33% | |
| 87.56 | 90.60 | 87.34 | 89.45 | +1.54% | |
| 87.10 | 88.30 | 86.57 | 88.09 | +1.47% | |
| 86.73 | 87.67 | 85.37 | 86.81 | +0.34% | |
| 86.32 | 86.84 | 85.40 | 86.52 | -0.45% | |
| 89.03 | 89.66 | 86.90 | 86.91 | -0.92% | |
| 87.26 | 88.39 | 86.35 | 87.72 | +0.17% | |
| 88.76 | 88.80 | 87.02 | 87.57 | -1.34% | |
| 90.74 | 90.74 | 88.74 | 88.76 | -0.60% | |
| 90.38 | 91.59 | 88.87 | 89.30 | -1.01% | |
| 90.76 | 91.02 | 89.22 | 90.21 | -0.61% | |
| 91.47 | 92.51 | 90.74 | 90.76 | -0.85% | |
| 91.66 | 93.03 | 91.39 | 91.54 | +1.53% | |
| 88.70 | 90.20 | 87.72 | 90.16 | +1.34% | |
| 89.68 | 90.47 | 88.87 | 88.97 | -1.48% | |
| 91.92 | 92.08 | 89.21 | 90.31 | -2.40% | |
| 92.15 | 93.36 | 91.01 | 92.53 | -0.51% | |
| 94.01 | 94.19 | 92.32 | 93.00 | -0.53% | |
| 93.43 | 94.22 | 92.63 | 93.50 | +0.32% | |
| 93.41 | 94.75 | 92.98 | 93.20 | -0.96% | |
| 93.94 | 94.58 | 93.25 | 94.10 | -0.14% | |
| 94.94 | 95.49 | 94.16 | 94.23 | +0.05% | |
| 95.68 | 95.79 | 93.99 | 94.18 | -2.19% | |
| 97.22 | 98.20 | 95.67 | 96.29 | -0.47% | |
| 94.87 | 97.20 | 94.46 | 96.74 | +1.39% | |
| 93.54 | 95.78 | 93.51 | 95.41 | +2.00% | |
| 94.15 | 94.46 | 93.30 | 93.54 | -0.02% | |
| 92.31 | 94.38 | 92.01 | 93.56 | +0.25% | |
| 93.68 | 94.95 | 93.03 | 93.33 | -0.70% | |
| 95.80 | 96.08 | 93.90 | 93.99 | -1.12% | |
| 96.16 | 96.71 | 94.81 | 95.05 | -1.71% | |
| 97.10 | 98.07 | 96.23 | 96.70 | 0.00% | |
| 95.75 | 96.98 | 94.35 | 96.70 | +1.91% | |
| 96.86 | 96.89 | 94.52 | 94.89 | -2.22% | |
| 94.50 | 97.89 | 94.27 | 97.04 | +2.70% | |
| 92.90 | 94.61 | 92.66 | 94.49 | +1.04% | |
| 92.26 | 93.85 | 91.67 | 93.52 | +2.00% | |
| 92.14 | 92.67 | 90.56 | 91.69 | +0.58% | |
| 91.95 | 92.84 | 90.74 | 91.16 | -0.38% | |
| 90.58 | 91.87 | 89.10 | 91.51 | +0.04% | |
| 94.23 | 95.13 | 91.37 | 91.47 | -2.63% | |
| 94.97 | 95.35 | 93.68 | 93.94 | -0.62% | |
| 94.49 | 95.22 | 93.04 | 94.53 | -0.67% | |
| 95.64 | 97.00 | 95.07 | 95.17 | -1.21% | |
| 92.00 | 96.44 | 91.40 | 96.34 | +6.32% | |
| 90.03 | 90.72 | 88.79 | 90.61 | +2.05% | |
| 87.43 | 89.00 | 87.25 | 88.79 | +1.65% | |
| 88.09 | 88.73 | 86.70 | 87.35 | -1.90% | |
| 88.92 | 89.99 | 87.78 | 89.04 | +0.29% | |
| 84.51 | 93.05 | 83.91 | 88.78 | +8.81% | |
| 82.75 | 83.40 | 81.00 | 81.59 | +0.05% | |
| 81.92 | 81.92 | 80.49 | 81.55 | -0.66% | |
| 80.80 | 82.25 | 80.80 | 82.09 | +1.96% | |
| 79.20 | 80.94 | 78.93 | 80.51 | +2.67% | |
| 79.56 | 80.05 | 77.89 | 78.42 | -1.40% | |
| 79.21 | 81.26 | 79.21 | 79.53 | +0.72% | |
| 77.39 | 79.47 | 77.18 | 78.96 | +2.03% | |
| 76.76 | 77.91 | 76.10 | 77.39 | +2.02% | |
| 76.41 | 76.41 | 75.19 | 75.86 | -1.13% | |
| 78.10 | 78.64 | 76.30 | 76.73 | -1.60% | |
| 80.29 | 80.34 | 77.63 | 77.98 | -2.71% | |
| 81.71 | 82.48 | 79.73 | 80.15 | -1.61% | |
| 83.18 | 83.18 | 81.35 | 81.46 | -1.37% | |
| 84.00 | 84.65 | 82.21 | 82.59 | -2.19% | |
| 85.08 | 85.90 | 84.20 | 84.44 | -1.04% | |
| 84.93 | 86.25 | 84.41 | 85.33 | +0.53% | |
| 83.83 | 84.92 | 83.45 | 84.88 | +1.92% | |
| 83.07 | 84.64 | 82.44 | 83.28 | +0.49% | |
| 84.06 | 84.36 | 82.40 | 82.87 | -1.80% | |
| 84.92 | 85.00 | 83.76 | 84.39 | -0.41% | |
| 85.37 | 86.59 | 84.30 | 84.74 | +1.52% | |
| 84.55 | 85.70 | 82.94 | 83.47 | -1.75% | |
| 85.07 | 86.67 | 84.80 | 84.96 | -0.04% | |
| 84.76 | 86.03 | 84.16 | 84.99 | +1.30% | |
| 84.20 | 84.75 | 83.37 | 83.90 | +0.16% | |
| 82.90 | 84.19 | 82.16 | 83.77 | +1.80% | |
| 83.79 | 84.20 | 82.16 | 82.29 | -2.34% | |
| 83.54 | 84.62 | 83.04 | 84.26 | +0.86% | |
| 84.60 | 84.79 | 83.28 | 83.54 | -0.76% | |
| 84.36 | 84.98 | 83.80 | 84.18 | -0.34% | |
| 85.00 | 85.44 | 83.69 | 84.47 | +0.40% | |
| 84.35 | 85.39 | 83.93 | 84.13 | +0.30% | |
| 85.61 | 85.94 | 83.14 | 83.88 | -1.40% | |
| 84.63 | 85.16 | 82.62 | 85.07 | -1.28% | |
| 86.00 | 87.14 | 85.83 | 86.17 | -0.24% | |
| 88.04 | 88.05 | 85.91 | 86.38 | -1.83% | |
| 88.86 | 89.79 | 87.81 | 87.99 | 0.00% | |
| 88.52 | 89.97 | 87.50 | 87.99 | -0.12% | |
| 90.08 | 90.36 | 87.85 | 88.10 | -2.20% | |
| 88.43 | 91.08 | 87.00 | 90.08 | +1.67% | |
| 89.01 | 92.21 | 87.14 | 88.60 | -8.83% | |
| 93.72 | 97.46 | 92.11 | 97.18 | +3.69% | |
| 95.90 | 96.71 | 93.38 | 93.72 | -1.61% | |
| 95.65 | 96.35 | 93.91 | 95.25 | -0.42% | |
| 97.48 | 97.48 | 95.17 | 95.65 | +1.74% | |
| 94.78 | 95.41 | 93.48 | 94.01 | -0.52% | |
| 95.17 | 95.51 | 93.93 | 94.50 | -0.72% | |
| 98.10 | 98.40 | 94.59 | 95.19 | -2.65% | |
| 97.99 | 98.20 | 96.34 | 97.78 | +0.40% | |
| 97.70 | 98.83 | 96.99 | 97.39 | -0.09% | |
| 96.09 | 97.70 | 95.83 | 97.48 | +2.87% | |
| 94.48 | 95.24 | 93.94 | 94.76 | +0.84% | |
| 94.84 | 95.80 | 93.45 | 93.97 | -1.36% | |
| 96.11 | 96.31 | 94.60 | 95.27 | -0.59% | |
| 93.94 | 96.14 | 93.34 | 95.84 | +1.94% | |
| 95.74 | 95.74 | 92.76 | 94.02 | -1.59% | |
| 95.49 | 96.53 | 94.79 | 95.54 | +0.90% | |
| 95.64 | 96.69 | 94.48 | 94.69 | -0.41% | |
| 97.41 | 97.72 | 94.83 | 95.08 | -1.55% | |
| 95.18 | 99.20 | 94.33 | 96.58 | +6.59% | |
| 91.61 | 93.20 | 89.51 | 90.61 | -0.51% | |
| 95.77 | 96.05 | 87.82 | 91.07 | -4.52% | |
| 96.80 | 97.15 | 94.94 | 95.38 | -1.82% | |
| 94.30 | 98.00 | 94.30 | 97.15 | +4.07% | |
| 93.15 | 94.62 | 92.12 | 93.35 | -0.62% | |
| 92.47 | 94.19 | 91.80 | 93.93 | +1.27% | |
| 92.35 | 93.93 | 92.12 | 92.75 | +0.28% | |
| 91.73 | 92.86 | 91.43 | 92.49 | +0.83% | |
| 92.95 | 93.45 | 90.62 | 91.73 | -1.43% | |
| 93.50 | 94.08 | 92.63 | 93.06 | -0.84% | |
| 91.95 | 93.94 | 91.95 | 93.85 | +4.98% | |
| 89.91 | 90.53 | 88.78 | 89.40 | -1.13% | |
| 89.92 | 90.47 | 89.10 | 90.42 | +0.29% | |
| 88.20 | 90.46 | 87.30 | 90.16 | +0.87% | |
| 91.60 | 92.59 | 88.42 | 89.38 | -4.51% | |
| 90.46 | 94.13 | 90.43 | 93.60 | +4.71% | |
| 89.79 | 90.75 | 88.83 | 89.39 | +0.90% | |
| 90.60 | 91.23 | 87.99 | 88.59 | -2.82% | |
| 91.18 | 92.60 | 90.79 | 91.16 | -1.12% | |
| 92.71 | 93.67 | 91.35 | 92.19 | -0.44% | |
| 91.93 | 93.61 | 91.63 | 92.60 | -0.42% | |
| 92.77 | 94.56 | 91.97 | 92.99 | +2.06% | |
| 91.03 | 91.79 | 90.24 | 91.11 | -0.27% | |
| 91.31 | 91.90 | 90.48 | 91.36 | -0.29% | |
| 92.73 | 93.28 | 91.05 | 91.63 | -1.77% | |
| 93.52 | 94.51 | 93.15 | 93.28 | +0.46% | |
| 93.55 | 94.22 | 92.80 | 92.85 | -0.59% | |
| 95.48 | 96.05 | 93.27 | 93.40 | -1.80% | |
| 97.62 | 98.07 | 94.31 | 95.11 | +0.89% | |
| 94.06 | 95.19 | 93.56 | 94.27 | -0.84% | |
| 95.80 | 96.59 | 94.46 | 95.07 | -0.74% | |
| 92.77 | 96.05 | 91.34 | 95.78 | +1.37% | |
| 94.12 | 94.80 | 92.22 | 94.49 | -0.92% | |
| 96.50 | 96.72 | 94.70 | 95.37 | -1.81% | |
| 98.13 | 98.75 | 96.34 | 97.13 | -0.51% | |
| 96.26 | 98.18 | 94.92 | 97.63 | -1.43% | |
| 97.70 | 99.14 | 95.88 | 99.05 | -0.54% | |
| 99.34 | 100.25 | 98.80 | 99.59 | -0.77% | |
| 100.07 | 101.59 | 99.69 | 100.36 | +0.61% | |
| 100.65 | 100.69 | 98.61 | 99.75 | -0.05% | |
| 98.98 | 100.47 | 98.81 | 99.80 | +1.56% | |
| 100.66 | 101.17 | 96.89 | 98.27 | -3.14% | |
| 101.00 | 102.68 | 99.70 | 101.46 | +0.46% | |
| 100.94 | 101.58 | 99.77 | 101.00 | -0.17% | |
| 101.69 | 102.85 | 100.83 | 101.17 | -1.04% | |
| 102.26 | 103.18 | 101.54 | 102.23 | -0.21% | |
| 101.78 | 103.56 | 100.96 | 102.45 | +0.87% | |
| 105.89 | 106.98 | 101.21 | 101.57 | -4.12% | |
| 103.79 | 106.71 | 103.51 | 105.94 | +1.87% | |
| 98.85 | 105.35 | 98.85 | 104.00 | +7.48% | |
| 93.97 | 96.77 | 93.28 | 96.76 | +3.11% | |
| 96.50 | 96.61 | 93.70 | 93.84 | -1.67% | |
| 95.91 | 96.15 | 94.34 | 95.43 | -1.20% | |
| 95.39 | 97.41 | 95.04 | 96.59 | +2.04% | |
| 93.93 | 95.91 | 93.75 | 94.66 | +0.87% | |
| 89.31 | 93.94 | 88.88 | 93.84 | +5.07% | |
| 90.27 | 90.75 | 87.90 | 89.31 | -1.27% | |
| 90.13 | 90.80 | 89.40 | 90.46 | +0.65% | |
| 89.86 | 90.47 | 89.08 | 89.88 | +0.21% | |
| 89.47 | 90.12 | 88.77 | 89.69 | +0.31% | |
| 88.68 | 89.47 | 88.45 | 89.41 | +0.82% | |
| 88.59 | 89.01 | 88.21 | 88.68 | -0.08% | |
| 88.26 | 88.91 | 87.99 | 88.75 | +0.97% | |
| 85.86 | 87.92 | 85.20 | 87.90 | +3.25% | |
| 85.49 | 86.46 | 84.60 | 85.13 | -1.24% | |
| 86.80 | 87.05 | 85.77 | 86.20 | -0.79% | |
| 85.71 | 87.38 | 85.04 | 86.89 | +1.72% | |
| 86.65 | 87.02 | 84.38 | 85.42 | -1.67% | |
| 86.49 | 87.50 | 85.95 | 86.87 | +0.27% | |
| 86.36 | 87.01 | 85.65 | 86.64 | -0.09% | |
| 88.93 | 89.04 | 86.18 | 86.72 | -2.71% | |
| 86.53 | 89.20 | 86.45 | 89.14 | +2.44% | |
| 87.29 | 88.17 | 86.32 | 87.02 | -0.25% | |
| 85.29 | 87.38 | 84.01 | 87.24 | +1.94% | |
| 82.81 | 86.51 | 82.65 | 85.58 | +3.15% | |
| 82.00 | 83.16 | 81.65 | 82.97 | +1.18% | |
| 82.83 | 82.83 | 81.98 | 82.00 | -0.81% | |
| 82.83 | 82.91 | 82.38 | 82.67 | -0.19% | |
| 82.38 | 82.98 | 82.33 | 82.83 | +0.33% | |
| 81.43 | 82.57 | 81.40 | 82.56 | +1.14% | |
| 81.38 | 81.94 | 81.05 | 81.63 | +0.27% | |
| 81.79 | 81.99 | 81.00 | 81.41 | -0.18% | |
| 81.98 | 82.15 | 81.30 | 81.56 | -0.51% | |
| 82.03 | 82.47 | 81.50 | 81.98 | -0.06% | |
| 81.71 | 82.51 | 81.57 | 82.03 | +0.84% | |
| 80.27 | 81.78 | 79.48 | 81.35 | +1.17% | |
| 81.14 | 81.74 | 79.70 | 80.41 | -0.85% | |
| 82.36 | 82.36 | 80.90 | 81.10 | -0.55% | |
| 84.00 | 84.92 | 81.13 | 81.55 | -2.87% | |
| 82.08 | 85.15 | 81.86 | 83.96 | +2.19% | |
| 79.86 | 82.42 | 79.68 | 82.16 | +2.88% | |
| 80.79 | 81.06 | 79.42 | 79.86 | -1.57% | |
| 81.52 | 82.78 | 80.42 | 81.13 | +0.04% | |
| 81.77 | 82.42 | 80.93 | 81.10 | -0.92% | |
| 82.38 | 82.54 | 81.27 | 81.85 | -0.75% | |
| 81.74 | 83.38 | 81.72 | 82.47 | +1.00% | |
| 82.70 | 82.83 | 81.24 | 81.65 | -1.26% | |
| 82.15 | 83.45 | 82.00 | 82.69 | +0.11% | |
| 82.59 | 82.90 | 82.50 | 82.60 | -0.08% | |
| 81.56 | 83.40 | 81.00 | 82.67 | +1.35% | |
| 79.75 | 82.31 | 79.50 | 81.57 | +2.80% | |
| 79.27 | 80.31 | 78.23 | 79.35 | +0.19% | |
| 77.11 | 79.30 | 76.61 | 79.20 | +3.18% | |
| 77.43 | 78.69 | 76.70 | 76.76 | +0.38% | |
| 75.30 | 77.01 | 74.78 | 76.47 | +0.57% | |
| 76.61 | 76.82 | 75.37 | 76.04 | -1.30% | |
| 77.76 | 77.98 | 76.66 | 77.04 | -0.86% | |
| 78.80 | 79.00 | 77.55 | 77.71 | -1.51% | |
| 78.72 | 79.60 | 78.53 | 78.90 | -0.29% | |
| 78.98 | 79.81 | 78.84 | 79.13 | +0.89% | |
| 78.48 | 79.03 | 77.91 | 78.43 | +0.36% | |
| 77.15 | 78.37 | 76.61 | 78.15 | +2.06% | |
| 76.66 | 77.19 | 76.09 | 76.57 | -0.05% | |
| 76.98 | 78.00 | 76.15 | 76.61 | -0.34% | |
| 76.05 | 77.97 | 74.81 | 76.87 | +1.17% | |
| 75.46 | 76.71 | 75.38 | 75.98 | +0.17% | |
| 75.98 | 76.31 | 75.08 | 75.85 | -0.60% | |
| 76.16 | 77.19 | 75.82 | 76.31 | -0.31% | |
| 77.65 | 78.43 | 76.41 | 76.55 | -1.81% | |
| 77.65 | 78.98 | 77.06 | 77.96 | +0.03% | |
| 77.77 | 78.29 | 77.05 | 77.94 | -0.19% | |
| 77.53 | 78.39 | 77.18 | 78.09 | +1.81% | |
| 78.66 | 80.04 | 76.10 | 76.70 | -1.59% | |
| 71.00 | 78.38 | 69.50 | 77.94 | +3.70% | |
| 74.23 | 75.84 | 73.84 | 75.16 | +0.44% | |
| 74.51 | 75.56 | 74.07 | 74.83 | +0.05% | |
| 75.00 | 75.25 | 74.27 | 74.79 | -0.03% | |
| 74.27 | 74.90 | 73.95 | 74.81 | +0.55% | |
| 74.40 | 74.54 | 73.16 | 74.40 | +0.36% | |
| 73.69 | 74.39 | 73.30 | 74.13 | +1.35% | |
| 71.88 | 73.56 | 71.25 | 73.14 | +1.01% | |
| 71.95 | 72.84 | 71.32 | 72.41 | +2.06% | |
| 74.99 | 74.99 | 70.91 | 70.95 | -4.94% | |
| 75.75 | 75.90 | 74.04 | 74.64 | -1.23% | |
| 74.83 | 76.07 | 74.15 | 75.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HAS chart for longer ranges.