Hasbro, Inc. (HAS) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -4.2%
- 3M
- +11.7%
- YTD
- +7.9%
- 1Y
- +19.1%
- 3Y
- +11.7%
- 5Y
- +0.7%
Loading 10-year price history...
HAS Historical Performance
HAS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -28.7%
- 2003 annual price return
- +83.1%
- 2004 annual price return
- -7.8%
- 2005 annual price return
- +5.7%
- 2006 annual price return
- +36.3%
- 2007 annual price return
- -6.9%
- 2008 annual price return
- +16.7%
- 2009 annual price return
- +8.3%
- 2010 annual price return
- +45.0%
- 2011 annual price return
- -31.6%
- 2012 annual price return
- +11.7%
- 2013 annual price return
- +53.6%
- 2014 annual price return
- +0.8%
- 2015 annual price return
- +22.5%
- 2016 annual price return
- +16.2%
- 2017 annual price return
- +13.9%
- 2018 annual price return
- -11.8%
- 2019 annual price return
- +32.0%
- 2020 annual price return
- -11.2%
- 2021 annual price return
- +10.7%
- 2022 annual price return
- -40.3%
- 2023 annual price return
- -17.6%
- 2024 annual price return
- +12.0%
- 2025 annual price return
- +45.3%
- 2026 annual price return
- +13.2%
HAS Stock Price Trajectory (1980–2026)
As of October 3, 2026, Hasbro, Inc. (HAS) trades at $89.54, representing a +19.1% return over the past year. The stock has delivered a +19.4% total return over five years (+0.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $126.87 on July 30, 2019. From this peak, HAS has corrected -29.4%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MAT (-11.3% 1Y), JAKK (+46.3% 1Y), and FNKO (+86.6% 1Y), HAS has underperformed the peer group average. Compare HAS vs MAT →
HAS Historical Price Data · from 1980
Rows 1–50 of 11,783| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 89.95 | 90.84 | 89.33 | 89.54 | 1.82M | -0.49% |
| 2026-10-01 | 87.68 | 91.62 | 86.85 | 89.98 | 3.38M | +2.62% |
| 2026-09-30 | 88.26 | 89.29 | 87.61 | 87.68 | 1.26M | -0.66% |
| 2026-09-29 | 89.75 | 90.09 | 87.57 | 88.26 | 1.74M | -1.33% |
| 2026-09-28 | 87.34 | 90.52 | 87.34 | 89.45 | 1.82M | +1.54% |
| 2026-09-25 | 87.03 | 88.30 | 86.57 | 88.09 | 1.51M | +1.47% |
| 2026-09-24 | 86.73 | 87.67 | 85.37 | 86.81 | 1.66M | +0.34% |
| 2026-09-23 | 86.32 | 86.83 | 85.41 | 86.52 | 1.96M | -0.45% |
| 2026-09-22 | 89.03 | 89.66 | 86.91 | 86.91 | 2.63M | -0.92% |
| 2026-09-21 | 86.69 | 88.36 | 86.46 | 87.72 | 1.40M | +0.17% |
| 2026-09-18 | 88.81 | 88.81 | 87.02 | 87.57 | 3.78M | -1.34% |
| 2026-09-17 | 90.74 | 90.74 | 88.74 | 88.76 | 1.07M | -0.60% |
| 2026-09-16 | 90.38 | 90.98 | 88.86 | 89.30 | 1.39M | -1.01% |
| 2026-09-15 | 90.76 | 91.02 | 89.22 | 90.21 | 1.21M | -0.61% |
| 2026-09-14 | 91.47 | 92.51 | 90.74 | 90.76 | 895K | -0.85% |
| 2026-09-11 | 91.54 | 93.03 | 91.39 | 91.54 | 1.06M | +1.53% |
| 2026-09-10 | 88.84 | 90.19 | 87.72 | 90.16 | 1.48M | +1.34% |
| 2026-09-09 | 89.69 | 90.47 | 88.90 | 88.97 | 1.09M | -1.48% |
| 2026-09-08 | 92.07 | 92.07 | 89.21 | 90.31 | 2.14M | -2.40% |
| 2026-09-04 | 92.15 | 93.36 | 91.01 | 92.53 | 1.12M | -0.51% |
| 2026-09-03 | 94.01 | 94.19 | 92.32 | 93.00 | 1.21M | -0.53% |
| 2026-09-02 | 93.47 | 94.22 | 92.63 | 93.50 | 1.14M | +0.32% |
| 2026-09-01 | 93.41 | 94.75 | 92.98 | 93.20 | 1.21M | -0.96% |
| 2026-08-31 | 93.94 | 94.55 | 93.43 | 94.10 | 1.34M | -0.14% |
| 2026-08-28 | 94.94 | 95.49 | 94.15 | 94.23 | 899K | +0.05% |
| 2026-08-27 | 95.68 | 95.79 | 93.98 | 94.18 | 926K | -2.19% |
| 2026-08-26 | 97.22 | 98.20 | 95.67 | 96.29 | 1.37M | -0.47% |
| 2026-08-25 | 94.87 | 97.20 | 94.46 | 96.74 | 1.46M | +1.39% |
| 2026-08-24 | 93.54 | 95.78 | 93.51 | 95.41 | 1.74M | +2.00% |
| 2026-08-21 | 94.15 | 94.46 | 93.30 | 93.54 | 1.98M | -0.02% |
| 2026-08-20 | 92.31 | 94.38 | 92.01 | 93.56 | 1.47M | +0.25% |
| 2026-08-19 | 93.68 | 94.95 | 93.03 | 93.33 | 1.13M | -0.70% |
| 2026-08-18 | 95.80 | 96.08 | 93.90 | 93.99 | 1.37M | -1.12% |
| 2026-08-17 | 96.16 | 96.71 | 94.81 | 95.05 | 1.24M | -1.71% |
| 2026-08-14 | 97.10 | 98.07 | 96.23 | 96.70 | 1.27M | 0.00% |
| 2026-08-13 | 95.75 | 96.98 | 94.35 | 96.70 | 1.05M | +1.91% |
| 2026-08-12 | 96.86 | 96.89 | 94.52 | 94.89 | 2.20M | -2.22% |
| 2026-08-11 | 94.50 | 97.89 | 94.27 | 97.04 | 2.12M | +2.70% |
| 2026-08-10 | 92.90 | 94.61 | 92.66 | 94.49 | 2.12M | +1.04% |
| 2026-08-07 | 92.26 | 93.85 | 91.67 | 93.52 | 1.03M | +2.00% |
| 2026-08-06 | 92.14 | 92.67 | 90.56 | 91.69 | 1.70M | +0.58% |
| 2026-08-05 | 91.95 | 92.84 | 90.74 | 91.16 | 1.09M | -0.38% |
| 2026-08-04 | 90.58 | 91.87 | 89.10 | 91.51 | 2.41M | +0.04% |
| 2026-08-03 | 94.23 | 95.13 | 91.37 | 91.47 | 1.88M | -2.63% |
| 2026-07-31 | 94.97 | 95.35 | 93.68 | 93.94 | 2.81M | -0.62% |
| 2026-07-30 | 94.49 | 95.22 | 93.04 | 94.53 | 1.26M | -0.67% |
| 2026-07-29 | 95.64 | 97.00 | 95.07 | 95.17 | 2.00M | -1.21% |
| 2026-07-28 | 92.00 | 96.44 | 91.40 | 96.34 | 4.06M | +6.32% |
| 2026-07-27 | 90.03 | 90.72 | 88.79 | 90.61 | 1.49M | +2.05% |
| 2026-07-24 | 87.43 | 89.00 | 87.25 | 88.79 | 1.68M | +1.65% |
HAS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HAS — Frequently Asked Questions
Quick answers to the most common questions about buying HAS stock.
How has HAS stock performed recently?
HAS returned +19.1% over the past year, beating its 5-year annualized CAGR of +0.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is HAS's all-time high price?
Hasbro, Inc. reached $126.87 on 2019-07-30. The 52-week high is $106.98. Current 1-year return of +19.1% places the stock closer to historical peaks.
Where can I download HAS historical price data?
This page provides HAS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.