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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$105.61$184.62530,800——
2019-12-30$105.18$183.87521,400——
2019-12-27$105.76$184.88458,200——
2019-12-26$104.96$183.48533,000——
2019-12-24$105.10$183.73190,200——
2019-12-23$105.21$183.92772,500——
2019-12-20$103.59$181.094,982,500——
2019-12-19$104.38$182.47811,500——
2019-12-18$103.52$180.97899,000——
2019-12-17$102.89$179.86753,500——
2019-12-16$102.26$178.761,311,900——
2019-12-13$103.92$181.671,090,600——
2019-12-12$102.76$179.641,164,800——
2019-12-11$100.37$175.46500,300——
2019-12-10$99.93$174.69770,400——
2019-12-09$100.70$176.04771,100——
2019-12-06$101.00$176.56743,600——
2019-12-05$100.31$175.35874,800——
2019-12-04$99.46$173.87698,300——
2019-12-03$99.23$173.47990,500——
2019-12-02$100.49$175.671,124,200——
2019-11-29$101.70$177.78652,300——
2019-11-27$101.93$178.191,269,000——
2019-11-26$100.44$175.582,612,400——
2019-11-25$99.19$173.402,047,400——
2019-11-22$96.12$168.031,258,200——
2019-11-21$95.42$166.811,691,400——
2019-11-20$94.91$165.911,441,800——
2019-11-19$95.25$166.511,151,200——
2019-11-18$95.36$166.701,538,900——
2019-11-15$95.41$166.791,270,800——
2019-11-14$95.33$166.651,006,900——
2019-11-13$94.00$164.321,151,900——
2019-11-12$94.40$165.021,336,700——
2019-11-11$95.51$166.96719,900——
2019-11-08$95.53$167.001,988,000——
2019-11-07$95.21$166.441,941,500——
2019-11-06$94.86$165.838,392,300——
2019-11-05$95.79$167.452,386,300——
2019-11-04$97.70$170.79885,300——
2019-11-01$96.44$168.591,089,000——
2019-10-31$97.31$170.111,142,600——
2019-10-30$99.29$172.381,357,500——
2019-10-29$98.64$171.252,531,400——
2019-10-28$96.64$167.781,520,500——
2019-10-25$96.01$166.692,241,500——
2019-10-24$96.16$166.952,428,400——
2019-10-23$99.40$172.573,201,900——
2019-10-22$100.02$173.656,939,000——
2019-10-21$120.16$208.622,064,600——
2019-10-18$121.96$211.74911,300——
2019-10-17$122.39$212.49802,400——
2019-10-16$121.99$211.79647,400——
2019-10-15$121.96$211.74541,700——
2019-10-14$120.90$209.90509,100——
2019-10-11$121.29$210.58611,900——
2019-10-10$119.45$207.38622,600——
2019-10-09$118.16$205.14531,700——
2019-10-08$116.69$202.59602,900——
2019-10-07$117.66$204.28430,900——
2019-10-04$118.24$205.28512,600——
2019-10-03$116.60$202.44491,100——
2019-10-02$115.31$200.20664,300——
2019-10-01$117.10$203.30651,700——
2019-09-30$118.69$206.06672,100——
2019-09-27$118.82$206.29536,800——
2019-09-26$117.40$203.82497,300——
2019-09-25$118.81$206.27525,700——
2019-09-24$117.00$203.13598,100——
2019-09-23$118.08$205.01520,600——
2019-09-20$117.63$204.222,461,200——
2019-09-19$120.92$209.941,027,100——
2019-09-18$119.65$207.73814,300——
2019-09-17$119.30$207.12735,200——
2019-09-16$119.07$206.72433,700——
2019-09-13$119.78$207.96601,400——
2019-09-12$119.64$207.71850,600——
2019-09-11$117.49$203.98755,500——
2019-09-10$116.55$202.351,088,700——
2019-09-09$113.94$197.82580,600——
2019-09-06$112.40$195.14677,600——
2019-09-05$110.99$192.70683,800——
2019-09-04$109.57$190.23619,800——
2019-09-03$109.39$189.92704,500——
2019-08-30$110.47$191.79679,300——
2019-08-29$110.14$191.22504,400——
2019-08-28$108.27$187.97557,500——
2019-08-27$107.26$186.22858,700——
2019-08-26$107.20$186.121,026,100——
2019-08-23$104.13$180.792,044,600——
2019-08-22$114.35$198.53517,500——
2019-08-21$115.50$200.53375,100——
2019-08-20$114.39$198.60422,800——
2019-08-19$114.95$199.57562,800——
2019-08-16$114.37$198.56598,800——
2019-08-15$113.14$196.43598,200——
2019-08-14$114.41$198.63975,600——
2019-08-13$116.25$201.831,623,200——
2019-08-12$113.14$196.43513,000——
2019-08-09$114.53$198.84720,200——
2019-08-08$116.64$202.51867,800——
2019-08-07$113.76$197.51830,300——
2019-08-06$112.98$196.151,103,200——
2019-08-05$111.41$193.431,499,900——
2019-08-02$113.51$197.071,859,600——
2019-08-01$114.83$199.362,472,600——
2019-07-31$121.16$210.351,230,400——
2019-07-30$124.38$214.761,217,200——
2019-07-29$126.07$217.68958,700——
2019-07-26$123.67$213.541,205,900——
2019-07-25$122.19$210.981,201,000——
2019-07-24$121.83$210.361,716,500——
2019-07-23$119.31$206.013,924,500——
2019-07-22$108.51$187.361,616,900——
2019-07-19$107.66$185.891,047,900——
2019-07-18$109.38$188.86976,700——
2019-07-17$108.61$187.53751,200——
2019-07-16$109.85$189.67780,900——
2019-07-15$109.64$189.31795,400——
2019-07-12$109.27$188.67957,300——
2019-07-11$107.61$185.81747,700——
2019-07-10$108.30$187.00792,100——
2019-07-09$108.22$186.86629,200——
2019-07-08$108.17$186.77900,100——
2019-07-05$106.92$184.62720,700——
2019-07-03$106.39$183.70788,100——
2019-07-02$104.69$180.76683,600——
2019-07-01$106.42$183.75932,900——
2019-06-28$105.68$182.471,782,300——
2019-06-27$105.92$182.89453,700——
2019-06-26$105.41$182.01638,700——
2019-06-25$105.12$181.511,428,700——
2019-06-24$106.39$183.70571,600——
2019-06-21$107.27$185.221,043,000——
2019-06-20$107.90$186.31672,600——
2019-06-19$107.33$185.32693,400——
2019-06-18$107.88$186.27498,200——
2019-06-17$106.59$184.05672,400——
2019-06-14$107.46$185.55556,800——
2019-06-13$107.52$185.65951,300——
2019-06-12$106.75$184.32628,100——
2019-06-11$105.68$182.471,222,900——
2019-06-10$105.74$182.581,075,100——
2019-06-07$105.92$182.89736,400——
2019-06-06$104.46$180.37708,800——
2019-06-05$103.49$178.69699,300——
2019-06-04$103.04$177.921,407,700——
2019-06-03$97.07$167.61886,300——
2019-05-31$95.14$164.27848,700——
2019-05-30$98.02$169.25506,300——
2019-05-29$97.14$167.73669,000——
2019-05-28$97.86$168.97779,100——
2019-05-24$98.32$169.77532,800——
2019-05-23$97.93$169.091,476,800——
2019-05-22$99.07$171.061,324,300——
2019-05-21$97.01$167.50645,500——
2019-05-20$96.14$166.00896,600——
2019-05-17$97.15$167.751,274,400——
2019-05-16$98.28$169.70850,000——
2019-05-15$97.40$168.18982,400——
2019-05-14$96.77$167.09752,900——
2019-05-13$95.97$165.711,364,500——
2019-05-10$100.69$173.86748,900——
2019-05-09$100.46$173.46878,700——
2019-05-08$100.81$174.07684,500——
2019-05-07$101.19$174.721,373,000——
2019-05-06$103.69$179.041,439,700——
2019-05-03$104.75$180.871,177,300——
2019-05-02$103.55$178.801,565,500——
2019-05-01$102.09$176.28993,800——
2019-04-30$101.86$175.881,026,200——
2019-04-29$101.72$174.461,686,100——
2019-04-26$102.59$175.951,176,600——
2019-04-25$101.48$174.051,552,500——
2019-04-24$103.18$176.973,572,200——
2019-04-23$100.65$172.637,378,300——
2019-04-22$88.11$151.12966,300——
2019-04-18$88.78$152.271,172,900——
2019-04-17$90.18$154.671,037,100——
2019-04-16$89.68$153.811,011,800——
2019-04-15$87.91$150.78719,600——
2019-04-12$87.57$150.19953,600——
2019-04-11$85.85$147.24528,000——
2019-04-10$85.60$146.81568,900——
2019-04-09$85.15$146.041,356,600——
2019-04-08$86.53$148.41541,100——
2019-04-05$86.56$148.46589,900——
2019-04-04$86.03$147.551,303,800——
2019-04-03$85.26$146.23745,500——
2019-04-02$85.12$145.99569,300——
2019-04-01$85.68$146.95925,700——
2019-03-29$85.02$145.821,204,400——
2019-03-28$85.56$146.75778,400——
2019-03-27$84.87$145.56801,700——
2019-03-26$84.68$145.24622,400——
2019-03-25$83.96$144.00653,300——
2019-03-22$83.51$143.231,100,600——
2019-03-21$84.97$145.73942,900——
2019-03-20$85.81$147.17617,500——
2019-03-19$86.93$149.10566,900——
2019-03-18$87.10$149.39694,800——
2019-03-15$86.72$148.741,393,900——
2019-03-14$86.51$148.38625,000——
2019-03-13$86.83$148.921,016,500——
2019-03-12$86.65$148.621,181,400——
2019-03-11$87.08$149.35979,900——
2019-03-08$87.05$149.30808,400——
2019-03-07$86.70$148.701,230,300——
2019-03-06$88.09$151.09662,700——
2019-03-05$88.51$151.81711,600——
2019-03-04$88.66$152.061,375,100——
2019-03-01$88.02$150.971,880,700——
2019-02-28$84.90$145.612,428,600——
2019-02-27$84.48$144.891,408,300——
2019-02-26$84.64$145.17906,200——
2019-02-25$86.17$147.79959,300——
2019-02-22$86.00$147.501,745,900——
2019-02-21$86.29$148.00960,400——
2019-02-20$86.92$149.081,307,200——
2019-02-19$87.46$150.001,550,300——
2019-02-15$86.40$148.194,487,900——
2019-02-14$89.75$153.93863,000——
2019-02-13$89.97$154.311,346,400——
2019-02-12$89.57$153.621,413,000——
2019-02-11$88.88$152.441,702,100——
2019-02-08$89.39$153.316,386,300——
2019-02-07$90.25$154.792,076,500——
2019-02-06$91.00$156.081,143,100——
2019-02-05$91.50$156.931,039,600——
2019-02-04$91.35$156.681,122,300——
2019-02-01$90.78$155.701,454,200——
2019-01-31$90.56$155.32969,800——
2019-01-30$91.05$155.08747,500——
2019-01-29$90.63$154.37885,800——
2019-01-28$90.73$154.54665,900——
2019-01-25$90.13$153.51932,600——
2019-01-24$89.40$152.27814,300——
2019-01-23$88.20$150.231,092,500——
2019-01-22$89.06$151.69856,500——
2019-01-18$88.85$151.331,030,200——
2019-01-17$88.39$150.55890,000——
2019-01-16$87.08$148.32759,400——
2019-01-15$87.75$149.46802,200——
2019-01-14$86.49$147.31996,400——
2019-01-11$86.92$148.05873,100——
2019-01-10$85.25$145.20972,900——
2019-01-09$85.17$145.07942,500——
2019-01-08$85.41$145.471,888,100——
2019-01-07$83.29$141.861,951,600——
2019-01-04$80.79$137.612,072,400——
2019-01-03$77.90$132.681,472,700——
2019-01-02$79.98$136.231,759,000——