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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$93.54$169.07559,200——
2020-12-30$94.00$169.90507,400——
2020-12-29$93.38$168.78459,600——
2020-12-28$93.34$168.71476,100——
2020-12-24$93.15$168.36201,000——
2020-12-23$92.75$167.64671,600——
2020-12-22$92.38$166.97583,300——
2020-12-21$93.60$169.181,095,500——
2020-12-18$93.81$169.561,873,700——
2020-12-17$93.21$168.47934,500——
2020-12-16$94.76$171.271,485,500——
2020-12-15$92.25$166.741,001,300——
2020-12-14$90.11$162.87682,700——
2020-12-11$89.00$160.86889,400——
2020-12-10$88.68$160.28783,700——
2020-12-09$88.76$160.431,366,700——
2020-12-08$89.72$162.16702,000——
2020-12-07$89.57$161.891,079,300——
2020-12-04$91.07$164.601,477,800——
2020-12-03$92.66$167.48907,300——
2020-12-02$93.93$169.771,192,100——
2020-12-01$96.19$173.861,914,000——
2020-11-30$93.03$168.151,223,400——
2020-11-27$92.32$166.86227,900——
2020-11-25$92.14$166.54587,300——
2020-11-24$92.10$166.471,144,700——
2020-11-23$92.62$167.41679,300——
2020-11-20$93.02$168.13832,900——
2020-11-19$91.75$165.83628,300——
2020-11-18$92.08$166.431,032,200——
2020-11-17$91.89$166.09641,800——
2020-11-16$90.89$164.28891,800——
2020-11-13$87.72$158.551,152,500——
2020-11-12$84.22$152.22700,700——
2020-11-11$86.53$156.40981,900——
2020-11-10$85.65$154.81947,800——
2020-11-09$85.40$154.361,742,700——
2020-11-06$84.34$152.44588,900——
2020-11-05$84.10$152.01818,800——
2020-11-04$82.38$148.90839,300——
2020-11-03$84.71$153.11755,200——
2020-11-02$82.40$148.93839,700——
2020-10-30$82.72$149.511,198,400——
2020-10-29$83.87$150.361,015,900——
2020-10-28$84.04$150.671,717,000——
2020-10-27$85.10$152.572,330,000——
2020-10-26$83.40$149.523,951,200——
2020-10-23$92.00$164.941,972,000——
2020-10-22$89.82$161.031,165,900——
2020-10-21$86.95$155.88669,400——
2020-10-20$86.66$155.36548,200——
2020-10-19$86.55$155.17711,900——
2020-10-16$87.60$157.05636,100——
2020-10-15$86.81$155.63492,100——
2020-10-14$85.85$153.91607,000——
2020-10-13$86.89$155.78644,200——
2020-10-12$87.74$157.30708,600——
2020-10-09$89.16$159.85836,100——
2020-10-08$87.96$157.69742,000——
2020-10-07$84.93$152.26521,300——
2020-10-06$83.05$148.89815,900——
2020-10-05$83.09$148.96808,700——
2020-10-02$82.97$148.75812,400——
2020-10-01$82.95$148.71765,300——
2020-09-30$82.72$148.301,427,800——
2020-09-29$81.24$145.65941,600——
2020-09-28$78.25$140.29482,400——
2020-09-25$76.97$137.99693,700——
2020-09-24$76.16$136.54702,500——
2020-09-23$76.88$137.83987,500——
2020-09-22$75.45$135.27716,800——
2020-09-21$76.07$136.381,066,900——
2020-09-18$79.91$143.261,765,700——
2020-09-17$80.41$144.161,257,000——
2020-09-16$78.51$140.751,105,500——
2020-09-15$77.41$138.781,169,500——
2020-09-14$77.18$138.371,099,800——
2020-09-11$78.65$141.00782,200——
2020-09-10$78.57$140.861,098,500——
2020-09-09$78.37$140.501,463,900——
2020-09-08$78.09$140.00869,900——
2020-09-04$79.06$141.74613,400——
2020-09-03$80.01$143.44755,800——
2020-09-02$82.56$148.01646,000——
2020-09-01$81.90$146.83711,100——
2020-08-31$78.94$141.52750,400——
2020-08-28$80.94$145.11689,100——
2020-08-27$80.68$144.64658,300——
2020-08-26$79.45$142.44483,100——
2020-08-25$79.38$142.31452,800——
2020-08-24$79.94$143.32517,000——
2020-08-21$76.82$137.72591,100——
2020-08-20$77.45$138.85500,000——
2020-08-19$78.59$140.90363,300——
2020-08-18$78.65$141.00462,900——
2020-08-17$78.39$140.54546,700——
2020-08-14$79.63$142.76473,400——
2020-08-13$78.94$141.52476,900——
2020-08-12$79.82$143.10732,600——
2020-08-11$78.72$141.13664,600——
2020-08-10$78.97$141.58787,600——
2020-08-07$76.75$137.60543,800——
2020-08-06$76.89$137.85707,800——
2020-08-05$77.36$138.69981,800——
2020-08-04$74.86$134.211,140,500——
2020-08-03$74.87$134.231,113,100——
2020-07-31$72.76$130.441,111,300——
2020-07-30$73.30$130.19761,400——
2020-07-29$74.03$131.491,123,000——
2020-07-28$72.41$128.611,411,100——
2020-07-27$71.84$127.605,159,500——
2020-07-24$77.59$137.811,653,100——
2020-07-23$79.80$141.74858,500——
2020-07-22$79.15$140.58689,100——
2020-07-21$78.83$140.02910,800——
2020-07-20$78.00$138.54762,700——
2020-07-17$77.49$137.64789,400——
2020-07-16$77.51$137.67599,500——
2020-07-15$78.33$139.13765,200——
2020-07-14$74.62$132.54589,800——
2020-07-13$73.61$130.74649,300——
2020-07-10$74.18$131.76670,300——
2020-07-09$71.50$127.001,182,700——
2020-07-08$73.26$130.12595,300——
2020-07-07$73.54$130.62680,000——
2020-07-06$74.84$132.93743,600——
2020-07-02$74.60$132.50692,600——
2020-07-01$74.69$132.66731,600——
2020-06-30$74.95$133.12981,400——
2020-06-29$73.79$131.061,011,800——
2020-06-26$70.61$125.423,389,700——
2020-06-25$70.36$124.971,235,900——
2020-06-24$70.94$126.00999,100——
2020-06-23$73.77$131.03697,700——
2020-06-22$73.14$129.911,204,900——
2020-06-19$71.34$126.713,198,300——
2020-06-18$75.16$133.50755,000——
2020-06-17$76.65$136.14548,700——
2020-06-16$77.11$136.96680,900——
2020-06-15$75.51$134.12856,300——
2020-06-12$74.30$131.97800,400——
2020-06-11$71.08$126.25918,800——
2020-06-10$76.12$135.20813,800——
2020-06-09$79.21$140.691,110,100——
2020-06-08$83.92$149.061,153,000——
2020-06-05$80.86$143.621,154,500——
2020-06-04$77.06$136.87927,000——
2020-06-03$77.19$137.101,307,000——
2020-06-02$73.32$130.231,050,600——
2020-06-01$72.66$129.06745,400——
2020-05-29$73.51$130.571,642,000——
2020-05-28$73.46$130.481,289,000——
2020-05-27$73.35$130.281,102,400——
2020-05-26$72.56$128.882,309,300——
2020-05-22$66.69$118.451,010,100——
2020-05-21$68.80$122.20691,400——
2020-05-20$68.86$122.31677,400——
2020-05-19$67.97$120.73848,100——
2020-05-18$68.26$121.241,264,900——
2020-05-15$64.80$115.101,135,100——
2020-05-14$64.62$114.781,064,700——
2020-05-13$62.84$111.611,063,900——
2020-05-12$65.54$116.41819,700——
2020-05-11$68.60$121.85772,700——
2020-05-08$69.70$123.80719,200——
2020-05-07$68.38$121.45911,900——
2020-05-06$65.89$117.031,229,400——
2020-05-05$67.21$119.381,212,700——
2020-05-04$69.07$122.681,120,000——
2020-05-01$68.73$122.081,742,400——
2020-04-30$72.21$128.261,860,600——
2020-04-29$72.91$128.293,835,300——
2020-04-28$77.86$137.001,926,500——
2020-04-27$76.76$135.071,045,700——
2020-04-24$74.87$131.741,540,000——
2020-04-23$72.76$128.031,209,400——
2020-04-22$74.15$130.47787,300——
2020-04-21$72.34$127.291,267,700——
2020-04-20$75.68$133.171,045,800——
2020-04-17$75.20$132.321,306,700——
2020-04-16$73.01$128.471,349,700——
2020-04-15$71.53$125.861,598,100——
2020-04-14$74.66$131.371,306,900——
2020-04-13$74.22$130.601,003,700——
2020-04-09$75.67$133.151,507,900——
2020-04-08$74.15$130.471,194,000——
2020-04-07$74.41$130.931,919,200——
2020-04-06$71.20$125.281,250,700——
2020-04-03$66.94$117.791,628,400——
2020-04-02$70.43$123.931,468,600——
2020-04-01$70.08$123.312,343,100——
2020-03-31$71.55$125.902,456,300——
2020-03-30$71.48$125.781,841,500——
2020-03-27$65.64$115.501,322,400——
2020-03-26$68.29$120.161,758,700——
2020-03-25$66.79$117.523,121,500——
2020-03-24$63.11$111.053,305,500——
2020-03-23$51.87$91.273,802,400——
2020-03-20$46.11$81.142,739,100——
2020-03-19$47.29$83.212,495,200——
2020-03-18$46.82$82.382,507,100——
2020-03-17$46.75$82.263,130,400——
2020-03-16$44.73$78.712,488,500——
2020-03-13$55.02$96.813,069,000——
2020-03-12$53.79$94.652,547,500——
2020-03-11$62.98$110.822,602,400——
2020-03-10$67.25$118.332,008,000——
2020-03-09$66.23$116.542,254,700——
2020-03-06$72.75$128.011,800,600——
2020-03-05$74.47$131.041,286,300——
2020-03-04$77.85$136.992,367,600——
2020-03-03$75.44$132.742,577,300——
2020-03-02$79.29$139.521,485,900——
2020-02-28$77.25$135.932,288,300——
2020-02-27$79.51$139.912,369,400——
2020-02-26$82.50$145.171,820,200——
2020-02-25$83.01$146.061,565,900——
2020-02-24$87.09$153.242,284,600——
2020-02-21$89.97$158.313,638,000——
2020-02-20$98.88$173.991,340,000——
2020-02-19$97.68$171.881,124,100——
2020-02-18$97.42$171.421,160,400——
2020-02-14$97.71$171.93936,900——
2020-02-13$96.99$170.661,374,000——
2020-02-12$98.20$172.792,776,300——
2020-02-11$100.10$176.144,045,500——
2020-02-10$100.90$177.541,118,600——
2020-02-07$99.74$175.501,849,000——
2020-02-06$102.49$180.341,566,300——
2020-02-05$105.07$184.88914,400——
2020-02-04$103.91$182.84991,200——
2020-02-03$101.77$179.07636,100——
2020-01-31$101.87$179.25923,000——
2020-01-30$102.91$181.081,166,300——
2020-01-29$104.29$182.31710,600——
2020-01-28$104.99$183.54658,900——
2020-01-27$103.64$181.18931,500——
2020-01-24$104.68$182.991,217,500——
2020-01-23$105.48$184.39818,200——
2020-01-22$105.78$184.92875,100——
2020-01-21$104.71$183.05758,700——
2020-01-17$105.13$183.781,164,400——
2020-01-16$103.62$181.14868,200——
2020-01-15$103.03$180.111,972,000——
2020-01-14$105.25$183.991,646,800——
2020-01-13$104.86$183.31900,400——
2020-01-10$101.68$177.751,096,200——
2020-01-09$103.90$181.63683,300——
2020-01-08$104.95$183.47920,900——
2020-01-07$103.39$180.74984,900——
2020-01-06$105.36$184.18779,400——
2020-01-03$105.05$183.64708,100——
2020-01-02$105.33$184.131,043,200——