NASDAQ:HAS | Historical Stock Price | HASBRO, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$0.43$2.09$10.06$48.55$234.181980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$35.90$52.291,071,800——
2012-12-28$35.31$51.431,800,300——
2012-12-27$35.56$51.791,182,700——
2012-12-26$35.39$51.551,281,400——
2012-12-24$35.89$52.28687,100——
2012-12-21$36.04$52.492,022,200——
2012-12-20$36.60$53.311,273,400——
2012-12-19$36.57$53.271,721,900——
2012-12-18$36.72$53.481,895,400——
2012-12-17$36.75$53.531,662,400——
2012-12-14$36.97$53.851,227,100——
2012-12-13$37.20$54.181,011,000——
2012-12-12$37.77$54.491,528,200——
2012-12-11$38.01$54.841,217,800——
2012-12-10$37.60$54.241,011,800——
2012-12-07$37.46$54.041,092,800——
2012-12-06$37.22$53.701,013,200——
2012-12-05$37.00$53.381,857,300——
2012-12-04$37.32$53.841,600,400——
2012-12-03$37.70$54.391,341,000——
2012-11-30$38.46$55.481,669,000——
2012-11-29$38.60$55.69983,200——
2012-11-28$38.54$55.60936,900——
2012-11-27$38.30$55.251,003,600——
2012-11-26$38.32$55.28710,000——
2012-11-23$38.25$55.18533,500——
2012-11-21$37.68$54.361,103,200——
2012-11-20$37.26$53.751,389,400——
2012-11-19$37.39$53.941,141,600——
2012-11-16$36.45$52.581,061,300——
2012-11-15$36.34$52.431,163,000——
2012-11-14$36.48$52.631,085,100——
2012-11-13$36.98$53.351,023,400——
2012-11-12$36.95$53.31966,500——
2012-11-09$37.22$53.701,179,300——
2012-11-08$37.25$53.741,718,500——
2012-11-07$37.21$53.681,703,200——
2012-11-06$37.79$54.527,254,700——
2012-11-05$36.17$52.181,401,800——
2012-11-02$35.58$51.332,103,800——
2012-11-01$36.33$52.412,617,900——
2012-10-31$35.99$51.922,153,700——
2012-10-26$36.35$51.922,192,000——
2012-10-25$36.57$52.241,647,100——
2012-10-24$36.85$52.641,578,800——
2012-10-23$36.78$52.542,568,200——
2012-10-22$38.39$54.833,924,700——
2012-10-19$39.05$55.783,559,100——
2012-10-18$39.05$55.781,409,000——
2012-10-17$38.96$55.651,770,500——
2012-10-16$38.38$54.821,759,900——
2012-10-15$37.75$53.923,787,700——
2012-10-12$39.30$56.132,524,300——
2012-10-11$37.81$54.01800,200——
2012-10-10$37.32$53.31858,900——
2012-10-09$37.57$53.66889,000——
2012-10-08$38.22$54.59687,700——
2012-10-05$37.76$53.931,066,700——
2012-10-04$37.46$53.511,105,500——
2012-10-03$37.41$53.441,152,500——
2012-10-02$37.80$53.991,415,200——
2012-10-01$37.91$54.151,635,800——
2012-09-28$38.17$54.521,202,200——
2012-09-27$37.65$53.78793,900——
2012-09-26$37.31$53.29912,800——
2012-09-25$37.53$53.61969,400——
2012-09-24$38.10$54.42905,600——
2012-09-21$38.01$54.291,002,200——
2012-09-20$38.20$54.561,047,800——
2012-09-19$38.40$54.85969,400——
2012-09-18$38.68$55.25749,200——
2012-09-17$38.96$55.651,810,900——
2012-09-14$39.96$57.081,720,000——
2012-09-13$39.07$55.811,013,900——
2012-09-12$38.86$55.511,628,100——
2012-09-11$38.56$55.081,291,600——
2012-09-10$37.85$54.061,214,300——
2012-09-07$37.64$53.76859,500——
2012-09-06$37.95$54.211,148,200——
2012-09-05$37.13$53.04792,600——
2012-09-04$37.20$53.141,262,800——
2012-08-31$37.51$53.58750,100——
2012-08-30$37.40$53.421,179,100——
2012-08-29$37.50$53.561,207,900——
2012-08-28$37.50$53.561,196,500——
2012-08-27$37.67$53.811,066,200——
2012-08-24$37.49$53.551,523,500——
2012-08-23$37.29$53.26934,600——
2012-08-22$37.75$53.92621,700——
2012-08-21$37.99$54.26754,300——
2012-08-20$38.12$54.451,180,700——
2012-08-17$38.24$54.621,075,400——
2012-08-16$38.24$54.621,396,700——
2012-08-15$37.72$53.881,087,800——
2012-08-14$37.64$53.76804,000——
2012-08-13$37.58$53.68992,900——
2012-08-10$37.56$53.651,152,400——
2012-08-09$37.37$53.381,650,400——
2012-08-08$37.04$52.911,034,200——
2012-08-07$36.80$52.561,309,200——
2012-08-06$36.46$52.081,467,200——
2012-08-03$36.07$51.521,214,200——
2012-08-02$35.36$50.511,335,200——
2012-08-01$35.68$50.961,150,500——
2012-07-31$35.82$51.161,172,500——
2012-07-30$36.31$51.861,609,200——
2012-07-27$36.26$51.282,026,700——
2012-07-26$35.33$49.961,391,100——
2012-07-25$34.71$49.091,578,100——
2012-07-24$34.96$49.442,192,000——
2012-07-23$35.19$49.777,029,100——
2012-07-20$33.84$47.864,675,000——
2012-07-19$33.72$47.693,251,900——
2012-07-18$33.27$47.051,511,500——
2012-07-17$33.26$47.042,777,700——
2012-07-16$32.35$45.751,347,200——
2012-07-13$32.91$46.542,210,500——
2012-07-12$32.88$46.501,525,000——
2012-07-11$33.48$47.351,100,800——
2012-07-10$33.66$47.601,334,200——
2012-07-09$33.98$48.051,183,400——
2012-07-06$34.17$48.32915,000——
2012-07-05$34.37$48.611,122,300——
2012-07-03$33.86$47.88857,400——
2012-07-02$34.13$48.271,186,400——
2012-06-29$33.87$47.901,331,300——
2012-06-28$33.03$46.712,183,000——
2012-06-27$32.27$45.644,559,600——
2012-06-26$32.97$46.631,395,600——
2012-06-25$33.16$46.891,330,000——
2012-06-22$33.87$47.901,421,600——
2012-06-21$33.95$48.011,470,500——
2012-06-20$34.54$48.851,281,400——
2012-06-19$34.78$49.191,081,900——
2012-06-18$34.45$48.72856,200——
2012-06-15$34.50$48.792,435,600——
2012-06-14$34.06$48.171,847,600——
2012-06-13$33.85$47.871,443,500——
2012-06-12$34.32$48.53978,000——
2012-06-11$33.86$47.881,372,300——
2012-06-08$34.50$48.791,994,800——
2012-06-07$34.87$49.31940,100——
2012-06-06$34.88$49.331,658,000——
2012-06-05$34.46$48.731,735,100——
2012-06-04$34.54$48.851,990,400——
2012-06-01$34.96$49.441,773,000——
2012-05-31$35.42$50.092,153,800——
2012-05-30$35.29$49.911,570,900——
2012-05-29$35.52$50.231,604,900——
2012-05-25$34.91$49.371,072,300——
2012-05-24$34.59$48.923,236,700——
2012-05-23$34.65$49.001,000,000——
2012-05-22$34.47$48.751,127,400——
2012-05-21$34.41$48.661,559,700——
2012-05-18$34.24$48.421,466,000——
2012-05-17$34.73$49.111,220,800——
2012-05-16$36.15$51.121,517,700——
2012-05-15$36.00$50.912,333,600——
2012-05-14$35.10$49.641,355,200——
2012-05-11$35.68$50.461,264,000——
2012-05-10$35.48$50.181,369,800——
2012-05-09$35.34$49.981,202,200——
2012-05-08$35.93$50.811,596,100——
2012-05-07$36.35$51.412,902,600——
2012-05-04$36.09$51.042,994,900——
2012-05-03$36.98$52.301,094,500——
2012-05-02$37.04$52.381,286,300——
2012-05-01$36.88$52.161,746,000——
2012-04-30$36.74$51.961,447,700——
2012-04-27$36.68$51.871,559,400——
2012-04-26$36.49$51.092,807,300——
2012-04-25$35.63$49.891,942,200——
2012-04-24$35.13$49.193,301,600——
2012-04-23$34.04$47.665,351,000——
2012-04-20$35.92$50.302,083,300——
2012-04-19$35.78$50.101,544,200——
2012-04-18$36.33$50.871,772,000——
2012-04-17$36.59$51.231,002,200——
2012-04-16$35.76$50.076,414,600——
2012-04-13$36.18$50.663,932,600——
2012-04-12$36.26$50.77906,600——
2012-04-11$36.03$50.45862,600——
2012-04-10$35.56$49.791,767,800——
2012-04-09$36.17$50.651,238,100——
2012-04-05$37.00$51.81889,900——
2012-04-04$36.95$51.741,462,600——
2012-04-03$37.34$52.281,117,600——
2012-04-02$37.29$52.211,140,200——
2012-03-30$36.72$51.421,207,600——
2012-03-29$37.14$52.001,816,800——
2012-03-28$37.22$52.121,789,000——
2012-03-27$37.34$52.281,496,200——
2012-03-26$37.10$51.951,307,400——
2012-03-23$36.38$50.94876,900——
2012-03-22$35.93$50.31803,100——
2012-03-21$35.74$50.04972,000——
2012-03-20$36.03$50.45891,800——
2012-03-19$36.35$50.901,477,900——
2012-03-16$35.45$49.641,496,900——
2012-03-15$35.51$49.721,046,300——
2012-03-14$35.46$49.65711,600——
2012-03-13$35.68$49.96690,100——
2012-03-12$35.41$49.58862,800——
2012-03-09$35.18$49.26658,000——
2012-03-08$34.86$48.811,074,700——
2012-03-07$34.58$48.421,090,700——
2012-03-06$34.65$48.521,840,900——
2012-03-05$35.65$49.921,352,600——
2012-03-02$35.21$49.301,238,000——
2012-03-01$35.40$49.571,301,400——
2012-02-29$35.32$49.461,726,700——
2012-02-28$35.26$49.371,157,800——
2012-02-27$35.38$49.541,586,300——
2012-02-24$34.86$48.811,890,300——
2012-02-23$35.10$49.151,299,700——
2012-02-22$34.52$48.342,487,000——
2012-02-21$35.65$49.921,096,100——
2012-02-17$36.18$50.661,167,600——
2012-02-16$35.93$50.311,570,700——
2012-02-15$35.48$49.682,558,700——
2012-02-14$36.58$51.222,452,600——
2012-02-13$36.70$51.392,360,200——
2012-02-10$36.84$51.582,433,500——
2012-02-09$36.59$51.233,056,100——
2012-02-08$35.73$50.032,063,700——
2012-02-07$36.41$50.981,855,700——
2012-02-06$36.66$51.334,066,300——
2012-02-03$35.86$50.211,896,100——
2012-02-02$35.14$49.201,874,400——
2012-02-01$34.90$48.872,198,100——
2012-01-31$34.91$48.882,167,600——
2012-01-30$34.46$48.252,398,800——
2012-01-27$35.06$48.671,781,400——
2012-01-26$34.90$48.451,857,200——
2012-01-25$35.01$48.602,144,900——
2012-01-24$34.27$47.582,155,500——
2012-01-23$33.88$47.032,295,700——
2012-01-20$32.75$45.471,838,300——
2012-01-19$32.75$45.473,774,800——
2012-01-18$33.07$45.912,977,300——
2012-01-17$33.10$45.954,309,000——
2012-01-13$32.69$45.382,227,900——
2012-01-12$33.09$45.941,783,000——
2012-01-11$33.25$46.161,833,400——
2012-01-10$32.91$45.691,880,300——
2012-01-09$32.48$45.092,875,000——
2012-01-06$31.90$44.293,105,400——
2012-01-05$32.64$45.312,872,700——
2012-01-04$32.57$45.221,758,400——
2012-01-03$32.14$44.622,693,900——