HAS Weekly Statistics
HAS weekly stock returns with week-by-week price performance and historical return data.
Hasbro, Inc. (HAS) company overview
Hasbro is a branded play company providing children and families around the world with entertainment offerings based on a world-class brand portfolio. From toys and games to television programming, motion pictures, and a licensing program, Hasbro reaches customers by leveraging its well-known brands such as Transformers, Peppa Pig, and Magic: The Gathering. The firm acquired EOne in 2019, bolting on popular family properties like Peppa Pig and PJ Masks, and has since divested noncore lines from the tie-up. Furthermore, the addition of Dungeons & Dragons Beyond in 2022 offers the firm access to around 20 million digital tabletop players.
| Period | Return % |
|---|---|
| 2017 | 6.09 |
| 2017 | 1.05 |
| 2017 | 0.35 |
| 2017 | -1.83 |
| 2017 | 0.77 |
| 2017 | 3.74 |
| 2017 | 0.24 |
| 2017 | -1.22 |
| 2017 | 0.37 |
| 2017 | -0.04 |
| 2017 | 2.92 |
| 2017 | -0.25 |
| 2017 | 0.54 |
| 2017 | -4.15 |
| 2017 | -0.39 |
| 2017 | 0.3 |
| 2017 | -3.1 |
| 2017 | 0.72 |
| 2017 | 0.92 |
| 2017 | -0.18 |
| 2017 | 3.51 |
| 2017 | 2.91 |
| 2017 | 0.8 |
| 2017 | 2.02 |
| 2017 | 0.5 |
| 2017 | -0.58 |
| 2017 | -0.14 |
| 2017 | 0.99 |
| 2017 | 2.33 |
| 2017 | -4.88 |
| 2017 | -2.09 |
| 2017 | -5.89 |
| 2017 | -3.02 |
| 2017 | -0.37 |
| 2017 | 3.2 |
| 2017 | -3.37 |
| 2017 | -0.15 |
| 2017 | 1.02 |
| 2017 | 1.56 |
| 2017 | -1.12 |
| 2017 | 0.12 |
| 2017 | 1.65 |
| 2017 | 4.8 |
| 2017 | -6.47 |
| 2017 | 0.86 |
| 2017 | 1.2 |
| 2017 | -0.93 |
| 2017 | -3.24 |
| 2017 | -1.04 |
| 2017 | 3.19 |
| 2017 | -0.89 |
| 2017 | -3.2 |
| 2018 | 0.93 |
| 2018 | 0.38 |
| 2018 | -0.02 |
| 2018 | 1.14 |
| 2018 | 0.82 |
| 2018 | 3.96 |
| 2018 | 0.45 |
| 2018 | -1.07 |
| 2018 | -2.21 |
| 2018 | -4.13 |
| 2018 | -4.63 |
| 2018 | -3.32 |
| 2018 | -0.61 |
| 2018 | 0.55 |
| 2018 | 3.27 |
| 2018 | -6.36 |
| 2018 | 10.23 |
| 2018 | -0.15 |
| 2018 | 0.48 |
| 2018 | 1.67 |
| 2018 | -1.36 |
| 2018 | -0.33 |
| 2018 | 3.42 |
| 2018 | 1.01 |
| 2018 | 0.2 |
| 2018 | 1.23 |
| 2018 | 4.69 |
| 2018 | 0.34 |
| 2018 | -0.55 |
| 2018 | -3.31 |
| 2018 | -1.32 |
| 2018 | -1.54 |
| 2018 | 0.17 |
| 2018 | 2.23 |
| 2018 | -2.06 |
| 2018 | 2.28 |
| 2018 | 4.26 |
| 2018 | 2.01 |
| 2018 | -1.85 |
| 2018 | -4.21 |
| 2018 | -3.1 |
| 2018 | 0.15 |
| 2018 | 2.51 |
| 2018 | 4.94 |
| 2018 | -1.01 |
| 2018 | 0.64 |
| 2018 | -1.76 |
| 2018 | -6.29 |
| 2018 | -8.24 |
| 2018 | 0.57 |
| 2018 | -6.82 |
| 2018 | 3.75 |
| 2019 | -0.62 |
| 2019 | 7.64 |
| 2019 | 2.54 |
| 2019 | 1.66 |
| 2019 | 1.87 |
| 2019 | -1.31 |
| 2019 | -4.52 |
| 2019 | -0.52 |
| 2019 | 1.75 |
| 2019 | -1.78 |
| 2019 | -0.57 |
| 2019 | -3.8 |
| 2019 | 2.08 |
| 2019 | 1.29 |
| 2019 | 1.51 |
| 2019 | 1.37 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 92.5 | 94.4 | 92.16 | 93.32 | — |
| 2026-10-08 | 90.68 | 92.72 | 90.68 | 92.5 | — |
| 2026-10-07 | 90.54 | 92.23 | 90.03 | 90.75 | — |
| 2026-10-06 | 92.38 | 92.94 | 90.54 | 91.03 | — |
| 2026-10-05 | 89.65 | 92.43 | 89.65 | 92.38 | — |
| 2026-10-02 | 89.95 | 90.85 | 89.33 | 89.54 | — |
| 2026-10-01 | 87.68 | 91.62 | 86.85 | 89.98 | — |
| 2026-09-30 | 88.26 | 89.29 | 87.61 | 87.68 | — |
| 2026-09-29 | 89.75 | 90.09 | 87.57 | 88.26 | — |
| 2026-09-28 | 87.34 | 90.6 | 87.34 | 89.45 | — |
| 2026-09-25 | 86.97 | 88.3 | 86.57 | 88.09 | — |
| 2026-09-24 | 86.73 | 87.67 | 85.37 | 86.81 | — |
| 2026-09-23 | 86.32 | 86.83 | 85.41 | 86.52 | — |
| 2026-09-21 | 87.26 | 88.39 | 86.35 | 87.72 | — |
| 2026-09-18 | 88.76 | 88.8 | 87.02 | 87.57 | — |
| 2026-09-17 | 90.74 | 90.74 | 88.74 | 88.76 | — |
| 2026-09-16 | 90.38 | 90.98 | 88.86 | 89.3 | — |
| 2026-09-15 | 90.76 | 91.02 | 89.22 | 90.21 | — |
| 2026-09-14 | 91.47 | 92.51 | 90.74 | 90.76 | — |
| 2026-09-11 | 91.54 | 93.03 | 91.39 | 91.54 | — |
| 2026-09-10 | 88.85 | 90.2 | 87.72 | 90.16 | — |
| 2026-09-09 | 89.68 | 90.47 | 88.87 | 88.97 | — |
| 2026-09-08 | 92.07 | 92.07 | 89.21 | 90.31 | — |
| 2026-09-04 | 92.15 | 93.36 | 91.01 | 92.53 | — |
| 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 | 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 | — |
| 2026-07-21 | 84.51 | 93.05 | 83.91 | 88.78 | — |
| 2026-07-20 | 82.77 | 83.39 | 81 | 81.59 | — |
| 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 | 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 | — |
| 2026-06-02 | 85.65 | 85.78 | 83.15 | 83.88 | — |
| 2026-06-01 | 84.63 | 85.16 | 82.63 | 85.07 | — |
| 2026-05-29 | 86 | 87.14 | 85.9 | 86.17 | — |
| 2026-05-28 | 88.04 | 88.05 | 85.9 | 86.38 | — |
| 2026-05-27 | 88.45 | 89.79 | 87.81 | 87.99 | — |
| 2026-05-22 | 90.08 | 90.36 | 87.85 | 88.1 | — |
| 2026-05-21 | 88.43 | 91.08 | 87 | 90.08 | — |
| 2026-05-20 | 89.01 | 92.21 | 87.14 | 88.6 | — |
| 2026-05-19 | 93.72 | 97.46 | 92.11 | 97.18 | — |
| 2026-05-18 | 95.9 | 96.71 | 93.38 | 93.72 | — |
| 2026-05-15 | 95.65 | 96.35 | 93.9 | 95.25 | — |
| 2026-05-14 | 96.8 | 97.48 | 95.17 | 95.65 | — |
| 2026-05-13 | 94.78 | 95.41 | 93.48 | 94.01 | — |
| 2026-05-12 | 95.17 | 95.51 | 93.93 | 94.5 | — |
| 2026-05-11 | 98.1 | 98.4 | 94.59 | 95.19 | — |
| 2026-05-08 | 97.99 | 98.2 | 96.34 | 97.78 | — |
| 2026-05-07 | 97.69 | 98.82 | 96.99 | 97.39 | — |
| 2026-05-06 | 96.09 | 97.7 | 95.83 | 97.48 | — |
| 2026-05-05 | 94.48 | 95.21 | 93.94 | 94.76 | — |
| 2026-05-04 | 94.64 | 95.8 | 93.45 | 93.97 | — |
| 2026-05-01 | 96.11 | 96.31 | 94.6 | 95.27 | — |
| 2026-04-30 | 93.94 | 96.14 | 93.39 | 95.84 | — |
| 2026-04-29 | 95.74 | 95.74 | 92.75 | 94.02 | — |
| 2026-04-28 | 95.49 | 96.53 | 94.79 | 95.54 | — |
| 2026-04-27 | 95.64 | 96.69 | 94.48 | 94.69 | — |
| 2026-04-24 | 97.41 | 97.72 | 94.83 | 95.08 | — |
| 2026-04-23 | 95 | 99.2 | 94.33 | 96.58 | — |
| 2026-04-22 | 91.61 | 93.2 | 89.51 | 90.61 | — |
| 2026-04-21 | 95.77 | 96.04 | 87.82 | 91.07 | — |
| 2026-04-20 | 96.8 | 97.04 | 94.95 | 95.38 | — |
| 2026-04-17 | 94.3 | 98 | 94.3 | 97.15 | — |
| 2026-04-16 | 93.15 | 94.61 | 92.12 | 93.35 | — |
| 2026-04-15 | 92.47 | 94.19 | 91.85 | 93.93 | — |
| 2026-04-14 | 92.35 | 93.93 | 92.12 | 92.75 | — |