Download HAS daily OHLC history, export CSV, and review long-term price data.
Hasbro (HAS) — OHLC preview (1980-03-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 81.92 | 81.92 | 80.5 | 81.55 | — |
| 2026-07-16 | 80.8 | 82.25 | 80.8 | 82.09 | — |
| 2026-07-15 | 79.2 | 80.94 | 78.93 | 80.51 | — |
| 2026-07-14 | 79.56 | 80.05 | 77.89 | 78.42 | — |
| 2026-07-13 | 79.21 | 81.26 | 79.21 | 79.53 | — |
| 2026-07-10 | 77.4 | 79.47 | 77.18 | 78.96 | — |
| 2026-07-09 |
| 2026-07-17 | 81.9 | 81.9 | 80.5 | 81.6 | -0.5% |
| 2026-07-16 | 80.8 | 82.3 | 80.8 | 82.1 | +1.6% |
| 2026-07-15 | 79.2 | 80.9 | 78.9 | 80.5 | +1.7% |
| 2026-07-14 | 79.6 | 80.1 | 77.9 | 78.4 | -1.4% |
| 2026-07-13 | 79.2 | 81.3 | 79.2 | 79.5 | +0.4% |
| 2026-07-10 | 77.4 | 79.5 | 77.2 | 79.0 | +2.0% |
| 2026-07-09 | 76.7 | 77.9 | 76.1 | 77.4 | +0.9% |
| 2026-07-08 | 76.4 | 76.4 | 75.2 | 75.9 | -0.7% |
| 2026-07-07 | 78.1 | 78.6 | 76.3 | 76.7 | -1.8% |
| 2026-07-06 | 80.3 | 80.3 | 77.6 | 78.0 | -2.9% |
| 2026-07-02 | 81.7 | 82.5 | 79.7 | 80.2 | -1.9% |
| 2026-07-01 | 83.2 | 83.2 | 81.4 | 81.5 | -2.1% |
| 2026-06-30 | 84.0 | 84.7 | 82.2 | 82.6 | -1.7% |
| 2026-06-29 | 85.1 | 85.9 | 84.2 | 84.4 | -0.8% |
| 2026-06-26 | 84.9 | 86.3 | 84.4 | 85.3 | +0.5% |
| 2026-06-25 | 83.8 | 84.9 | 83.5 | 84.9 | +1.3% |
| 2026-06-24 | 83.1 | 84.6 | 82.4 | 83.3 | +0.3% |
| 2026-06-23 | 84.1 | 84.4 | 82.4 | 82.9 | -1.4% |
| 2026-06-22 | 84.9 | 85.0 | 83.8 | 84.4 | -0.6% |
| 2026-06-18 | 85.4 | 86.6 | 84.3 | 84.7 | -0.7% |
| 2026-06-17 | 84.5 | 85.7 | 82.9 | 83.5 | -1.2% |
| 2026-06-16 | 85.1 | 86.6 | 84.8 | 85.0 | -0.1% |
| 2026-06-15 | 84.8 | 86.0 | 84.2 | 85.0 | +0.3% |
| 2026-06-12 | 84.0 | 84.7 | 83.4 | 83.9 | -0.1% |
| 2026-06-11 | 82.9 | 84.2 | 82.2 | 83.8 | +1.0% |
| 2026-06-10 | 83.8 | 84.2 | 82.2 | 82.3 | -1.8% |
| 2026-06-09 | 83.5 | 84.6 | 83.1 | 84.3 | +0.9% |
| 2026-06-05 | 84.4 | 85.0 | 83.8 | 84.2 | -0.3% |
| 2026-06-04 | 85.0 | 85.4 | 83.7 | 84.5 | -0.6% |
| 2026-06-03 | 84.3 | 85.4 | 83.9 | 84.1 | -0.2% |
| 76.7 |
| 77.91 |
| 76.1 |
| 77.39 |
| — |
| 2026-07-08 | 76.41 | 76.41 | 75.19 | 75.86 | — |
| 2026-07-07 | 78.1 | 78.64 | 76.3 | 76.73 | — |
| 2026-07-06 | 80.29 | 80.3 | 77.63 | 77.98 | — |
| 2026-07-02 | 81.71 | 82.48 | 79.73 | 80.15 | — |
| 2026-07-01 | 83.18 | 83.18 | 81.35 | 81.46 | — |
| 2026-06-30 | 83.98 | 84.65 | 82.21 | 82.59 | — |
| 2026-06-29 | 85.08 | 85.89 | 84.2 | 84.44 | — |
| 2026-06-26 | 84.93 | 86.25 | 84.4 | 85.33 | — |
| 2026-06-25 | 83.83 | 84.91 | 83.45 | 84.88 | — |
| 2026-06-24 | 83.07 | 84.64 | 82.44 | 83.28 | — |
| 2026-06-23 | 84.05 | 84.36 | 82.4 | 82.87 | — |
| 2026-06-22 | 84.92 | 85 | 83.76 | 84.39 | — |
| 2026-06-18 | 85.37 | 86.58 | 84.33 | 84.74 | — |
| 2026-06-17 | 84.51 | 85.7 | 82.93 | 83.47 | — |
| 2026-06-16 | 85.07 | 86.64 | 84.8 | 84.96 | — |
| 2026-06-15 | 84.76 | 86.03 | 84.15 | 84.99 | — |
| 2026-06-12 | 84 | 84.66 | 83.36 | 83.9 | — |
| 2026-06-11 | 82.9 | 84.19 | 82.16 | 83.77 | — |
| 2026-06-10 | 83.79 | 84.2 | 82.16 | 82.29 | — |
| 2026-06-09 | 83.54 | 84.62 | 83.08 | 84.26 | — |
| 2026-06-05 | 84.4 | 84.97 | 83.8 | 84.18 | — |
| 2026-06-04 | 85 | 85.44 | 83.69 | 84.47 | — |
| 2026-06-03 | 84.29 | 85.39 | 83.93 | 84.13 | — |