MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HAS — Hasbro, Inc.
NasdaqHasbro, Inc.
$89.54
-0.44(-0.49%)
- O
- 90.10
- H
- 90.85
- L
- 89.33
- V
- 1.81M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$89.54
Period Return+71.86%
Period High$106.98
Period Low$51.74
Avg Daily Volume1.94M
Total Trading Days365
HAS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $90.10 | $90.85 | $89.33 | $89.54 | $-0.44 | -0.49% | 1,814,562 | $89.75 | $89.33 $90.85 |
| Oct 1, 2026 | $87.68 | $91.62 | $86.85 | $89.98 | +$2.30 | +2.62% | 3,380,515 | $89.43 | $86.85 $91.62 |
| Sep 30, 2026 | $88.26 | $89.29 | $87.60 | $87.68 | $-0.58 | -0.66% | 1,291,045 | $88.13 | $87.60 $89.29 |
| Sep 29, 2026 | $89.75 | $90.09 | $87.57 | $88.26 | $-1.19 | -1.33% | 1,766,535 | $88.38 | $87.57 $90.09 |
| Sep 28, 2026 | $87.56 | $90.60 | $87.34 | $89.45 | +$1.36 | +1.54% | 1,821,814 | $89.30 | $87.34 $90.60 |
| Sep 25, 2026 | $87.10 | $88.30 | $86.57 | $88.09 | +$1.28 | +1.47% | 1,562,022 | $87.73 | $86.57 $88.30 |
| Sep 24, 2026 | $86.73 | $87.67 | $85.37 | $86.81 | +$0.29 | +0.34% | 1,692,920 | $86.79 | $85.37 $87.67 |
| Sep 23, 2026 | $86.32 | $86.84 | $85.40 | $86.52 | $-0.39 | -0.45% | 1,985,690 | $86.31 | $85.40 $86.84 |
| Sep 22, 2026 | $89.03 | $89.66 | $86.90 | $86.91 | $-0.81 | -0.92% | 2,639,178 | $87.54 | $86.90 $89.66 |
| Sep 21, 2026 | $87.26 | $88.39 | $86.35 | $87.72 | +$0.15 | +0.17% | 1,459,392 | $87.59 | $86.35 $88.39 |
| Sep 18, 2026 | $88.76 | $88.80 | $87.02 | $87.57 | $-1.19 | -1.34% | 3,855,249 | $87.66 | $87.02 $88.80 |
| Sep 17, 2026 | $90.74 | $90.74 | $88.74 | $88.76 | $-0.54 | -0.60% | 1,108,964 | $89.22 | $88.74 $90.74 |
| Sep 16, 2026 | $90.38 | $91.59 | $88.87 | $89.30 | $-0.91 | -1.01% | 1,388,841 | $89.73 | $88.87 $91.59 |
| Sep 15, 2026 | $90.76 | $91.02 | $89.22 | $90.21 | $-0.55 | -0.61% | 1,212,870 | $90.22 | $89.22 $91.02 |
| Sep 14, 2026 | $91.47 | $92.51 | $90.74 | $90.76 | $-0.78 | -0.85% | 895,295 | $91.35 | $90.74 $92.51 |
| Sep 11, 2026 | $91.66 | $93.03 | $91.39 | $91.54 | +$1.38 | +1.53% | 1,086,468 | $91.92 | $91.39 $93.03 |
| Sep 10, 2026 | $88.70 | $90.20 | $87.72 | $90.16 | +$1.19 | +1.34% | 1,490,927 | $89.75 | $87.72 $90.20 |
| Sep 9, 2026 | $89.68 | $90.47 | $88.87 | $88.97 | $-1.34 | -1.48% | 1,142,254 | $89.38 | $88.87 $90.47 |
| Sep 8, 2026 | $91.92 | $92.08 | $89.21 | $90.31 | $-2.22 | -2.40% | 2,168,263 | $90.40 | $89.21 $92.08 |
| Sep 4, 2026 | $92.15 | $93.36 | $91.01 | $92.53 | $-0.47 | -0.51% | 1,259,393 | $92.52 | $91.01 $93.36 |
| Sep 3, 2026 | $94.01 | $94.19 | $92.32 | $93.00 | $-0.50 | -0.53% | 1,381,572 | $93.00 | $92.32 $94.19 |
| Sep 2, 2026 | $93.43 | $94.22 | $92.63 | $93.50 | +$0.30 | +0.32% | 948,400 | $93.34 | $92.63 $94.22 |
| Sep 1, 2026 | $93.41 | $94.75 | $92.98 | $93.20 | $-0.90 | -0.96% | 1,295,507 | $93.42 | $92.98 $94.75 |
| Aug 31, 2026 | $93.94 | $94.58 | $93.25 | $94.10 | $-0.13 | -0.14% | 1,344,049 | $94.03 | $93.25 $94.58 |
| Aug 28, 2026 | $94.94 | $95.49 | $94.16 | $94.23 | +$0.05 | +0.05% | 901,044 | $94.55 | $94.16 $95.49 |
| Aug 27, 2026 | $95.68 | $95.79 | $93.99 | $94.18 | $-2.11 | -2.19% | 927,943 | $94.41 | $93.99 $95.79 |
| Aug 26, 2026 | $97.22 | $98.20 | $95.67 | $96.29 | $-0.45 | -0.47% | 1,393,151 | $96.40 | $95.67 $98.20 |
| Aug 25, 2026 | $94.87 | $97.20 | $94.46 | $96.74 | +$1.33 | +1.39% | 1,463,434 | $96.58 | $94.46 $97.20 |
| Aug 24, 2026 | $93.54 | $95.78 | $93.51 | $95.41 | +$1.87 | +2.00% | 1,738,914 | $95.12 | $93.51 $95.78 |
| Aug 21, 2026 | $94.15 | $94.46 | $93.30 | $93.54 | $-0.02 | -0.02% | 1,977,499 | $93.70 | $93.30 $94.46 |