Download HAS daily OHLC history, export CSV, and review long-term price data.
Hasbro (HAS) — OHLC preview (1980-03-17 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 93.47 | 94.21 | 92.63 | 93.5 | — |
| 2026-09-01 | 93.41 | 94.75 | 92.98 | 93.2 | — |
| 2026-08-31 | 93.94 | 94.58 | 93.25 | 94.1 | — |
| 2026-08-27 | 95.68 | 95.79 | 93.99 | 94.18 | — |
| 2026-08-26 | 97.22 | 98.2 | 95.67 | 96.29 | — |
| 2026-08-25 | 94.87 | 97.2 | 94.46 | 96.74 | — |
| 2026-08-24 | 93.54 | 95.78 | 93.51 | 95.41 | — |
| 2026-08-21 | 94.15 | 94.46 | 93.3 |
| 2026-09-02 | 93.5 | 94.2 | 92.6 | 93.5 | +0.0% |
| 2026-09-01 | 93.4 | 94.8 | 93.0 | 93.2 | -0.2% |
| 2026-08-31 | 93.9 | 94.6 | 93.3 | 94.1 | +0.2% |
| 2026-08-27 | 95.7 | 95.8 | 94.0 | 94.2 | -1.6% |
| 2026-08-26 | 97.2 | 98.2 | 95.7 | 96.3 | -1.0% |
| 2026-08-25 | 94.9 | 97.2 | 94.5 | 96.7 | +2.0% |
| 2026-08-24 | 93.5 | 95.8 | 93.5 | 95.4 | +2.0% |
| 2026-08-21 | 94.2 | 94.5 | 93.3 | 93.5 | -0.6% |
| 2026-08-20 | 92.3 | 94.4 | 92.0 | 93.6 | +1.4% |
| 2026-08-19 | 93.7 | 95.0 | 93.0 | 93.3 | -0.4% |
| 2026-08-18 | 95.8 | 96.1 | 93.9 | 94.0 | -1.9% |
| 2026-08-17 | 96.2 | 96.7 | 94.8 | 95.1 | -1.2% |
| 2026-08-14 | 97.1 | 98.1 | 96.2 | 96.7 | -0.4% |
| 2026-08-13 | 95.8 | 97.0 | 94.4 | 96.7 | +1.0% |
| 2026-08-12 | 96.9 | 96.9 | 94.5 | 94.9 | -2.0% |
| 2026-08-11 | 94.5 | 97.9 | 94.3 | 97.0 | +2.7% |
| 2026-08-10 | 92.9 | 94.6 | 92.7 | 94.5 | +1.7% |
| 2026-08-07 | 92.3 | 93.9 | 91.7 | 93.5 | +1.4% |
| 2026-08-06 | 92.1 | 92.7 | 90.6 | 91.7 | -0.5% |
| 2026-08-05 | 91.9 | 92.8 | 90.7 | 91.2 | -0.8% |
| 2026-08-04 | 90.6 | 91.9 | 89.1 | 91.5 | +1.0% |
| 2026-08-03 | 94.2 | 95.1 | 91.4 | 91.5 | -2.9% |
| 2026-07-31 | 95.0 | 95.4 | 93.7 | 93.9 | -1.1% |
| 2026-07-30 | 94.5 | 95.2 | 93.0 | 94.5 | +0.0% |
| 2026-07-29 | 95.6 | 97.0 | 95.1 | 95.2 | -0.5% |
| 2026-07-28 | 92.0 | 96.4 | 91.4 | 96.3 | +4.7% |
| 2026-07-27 | 90.1 | 90.7 | 88.8 | 90.6 | +0.5% |
| 2026-07-24 | 87.4 | 89.0 | 87.3 | 88.8 | +1.6% |
| 2026-07-23 | 88.1 | 88.7 | 86.7 | 87.4 | -0.8% |
| 2026-07-22 | 88.9 | 90.0 | 87.8 | 89.0 | +0.1% |
| 93.54 |
| — |
| 2026-08-20 | 92.31 | 94.37 | 92.01 | 93.56 | — |
| 2026-08-19 | 93.68 | 94.95 | 93.03 | 93.33 | — |
| 2026-08-18 | 95.8 | 96.07 | 93.9 | 93.99 | — |
| 2026-08-17 | 96.16 | 96.71 | 94.81 | 95.05 | — |
| 2026-08-14 | 97.1 | 98.07 | 96.23 | 96.7 | — |
| 2026-08-13 | 95.75 | 96.98 | 94.35 | 96.7 | — |
| 2026-08-12 | 96.86 | 96.89 | 94.52 | 94.89 | — |
| 2026-08-11 | 94.5 | 97.88 | 94.27 | 97.04 | — |
| 2026-08-10 | 92.9 | 94.61 | 92.66 | 94.49 | — |
| 2026-08-07 | 92.26 | 93.85 | 91.67 | 93.52 | — |
| 2026-08-06 | 92.14 | 92.67 | 90.56 | 91.69 | — |
| 2026-08-05 | 91.91 | 92.84 | 90.74 | 91.16 | — |
| 2026-08-04 | 90.58 | 91.87 | 89.1 | 91.51 | — |
| 2026-08-03 | 94.23 | 95.13 | 91.37 | 91.47 | — |
| 2026-07-31 | 94.97 | 95.35 | 93.68 | 93.94 | — |
| 2026-07-30 | 94.49 | 95.18 | 93.04 | 94.53 | — |
| 2026-07-29 | 95.64 | 97 | 95.07 | 95.17 | — |
| 2026-07-28 | 92 | 96.44 | 91.4 | 96.34 | — |
| 2026-07-27 | 90.13 | 90.71 | 88.79 | 90.61 | — |
| 2026-07-24 | 87.43 | 89 | 87.25 | 88.79 | — |
| 2026-07-23 | 88.09 | 88.7 | 86.71 | 87.35 | — |
| 2026-07-22 | 88.91 | 89.97 | 87.79 | 89.04 | — |