Hasbro (HAS)

Historical Prices For Hasbro (HAS)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	81.74	83.38	81.72	82.47	1,355,925	82.47
12/02/2025	82.70	82.83	81.24	81.65	1,234,772	81.65
12/01/2025	82.15	83.45	82.00	82.69	1,625,571	82.69
11/28/2025	82.59	82.90	82.50	82.60	1,023,790	82.60
11/26/2025	81.56	83.40	81.00	82.67	1,711,108	82.67
11/25/2025	79.75	82.31	79.50	81.57	2,749,859	81.57
11/24/2025	79.27	80.31	78.23	79.35	1,969,185	79.35
11/21/2025	77.11	79.30	76.61	79.20	2,961,140	79.20
11/20/2025	77.43	78.69	76.69	76.76	1,974,349	76.76
11/19/2025	75.30	77.01	74.78	76.47	2,559,284	76.47
11/18/2025	76.61	76.81	75.37	76.04	1,550,111	75.34
11/17/2025	77.76	77.97	76.66	77.04	1,469,170	76.33
11/14/2025	78.80	79.00	77.55	77.71	1,663,971	76.99
11/13/2025	78.72	79.60	78.53	78.90	1,963,400	78.17
11/12/2025	78.98	79.81	78.84	79.13	1,643,304	78.40
11/11/2025	78.48	79.03	77.91	78.43	1,282,299	77.71
11/10/2025	77.15	78.36	76.61	78.15	2,724,849	77.43
11/07/2025	76.66	77.19	76.09	76.57	1,736,413	75.87
11/06/2025	76.98	78.00	76.14	76.61	1,629,599	75.90
11/05/2025	76.05	77.97	74.81	76.87	2,872,707	76.16
11/04/2025	75.46	76.71	75.38	75.98	1,482,513	75.28
11/03/2025	75.98	76.31	75.08	75.85	1,601,533	75.15
10/31/2025	76.16	77.19	75.82	76.31	2,213,989	75.61
10/30/2025	77.65	78.43	76.41	76.55	2,132,292	75.85
10/29/2025	77.65	78.98	77.06	77.96	2,402,704	77.24
10/28/2025	77.77	78.28	77.05	77.94	1,484,229	77.22
10/27/2025	77.53	78.39	77.18	78.09	2,157,008	77.37
10/24/2025	78.66	80.04	76.09	76.70	4,426,958	75.99
10/23/2025	71.00	78.38	69.50	77.94	4,580,198	77.22
10/22/2025	74.23	75.84	73.84	75.16	2,162,283	74.47
10/21/2025	74.51	75.56	74.07	74.83	1,629,334	74.14
10/20/2025	75.00	75.25	74.27	74.79	1,211,803	74.10
10/17/2025	74.27	74.90	73.95	74.81	1,303,693	74.12
10/16/2025	74.40	74.53	73.16	74.40	1,239,486	73.72
10/15/2025	73.69	74.39	73.30	74.13	1,170,005	73.45
10/14/2025	71.88	73.56	71.25	73.14	1,359,481	72.47
10/13/2025	71.95	72.84	71.31	72.41	1,583,726	71.74
10/10/2025	74.99	74.99	70.91	70.95	1,759,922	70.30
10/09/2025	75.75	75.90	74.04	74.64	894,909	73.95
10/08/2025	74.83	76.07	74.15	75.57	1,102,847	74.87
10/07/2025	74.78	75.34	74.45	74.83	1,325,266	74.14
10/06/2025	75.83	76.42	74.63	74.78	1,499,545	74.09
10/03/2025	75.33	76.25	75.04	75.89	1,238,082	75.19
10/02/2025	75.52	75.52	73.96	75.17	1,548,094	74.48
10/01/2025	75.85	76.23	74.48	75.31	4,326,668	74.62
9/30/2025	76.83	77.16	75.08	75.85	1,353,109	75.15
9/29/2025	76.52	77.14	75.28	76.95	2,358,875	76.24
9/26/2025	74.98	75.65	74.34	75.59	1,472,869	74.89
9/25/2025	75.16	75.53	74.46	74.56	1,519,915	73.87
9/24/2025	74.94	75.42	74.33	75.23	1,120,130	74.54
9/23/2025	74.77	75.54	74.73	74.82	1,492,320	74.13
9/22/2025	74.15	75.35	73.70	74.71	1,852,892	74.02
9/19/2025	74.65	74.73	72.97	74.15	2,278,661	73.47
9/18/2025	74.44	75.18	73.77	74.88	1,317,944	74.19
9/17/2025	75.10	75.85	73.74	73.92	1,589,228	73.24
9/16/2025	76.16	76.35	74.09	74.69	2,033,620	74.00
9/15/2025	78.61	78.61	75.96	76.00	2,104,182	75.30
9/12/2025	79.50	79.85	78.36	78.38	1,147,549	77.66
9/11/2025	77.71	80.11	77.71	79.95	2,008,613	79.21
9/10/2025	78.36	78.56	77.13	77.66	1,183,870	76.95
9/09/2025	79.16	79.16	78.12	78.64	1,143,723	77.92
9/08/2025	79.79	79.79	78.40	79.36	1,445,485	78.63
9/05/2025	80.62	81.28	79.29	79.73	1,362,077	79.00
9/04/2025	79.37	80.44	78.78	80.40	1,226,467	79.66