Hasbro, Inc. (HAS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HAS Historical Performance
Short-Term Returns
HAS Stock Price Trajectory (2011–2026)
As of May 8, 2026, Hasbro, Inc. (HAS) trades at $97.39, representing a +58.5% return over the past year. The stock has delivered a +11.6% total return over five years (-0.4% 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 -23.2%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers MAT (-13.9% 1Y), JAKK (+24.7% 1Y), and FNKO (+12.3% 1Y), HAS has outperformed the peer group average. Compare HAS vs MAT →
HAS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 97.69 | 98.83 | 96.99 | 97.39 | 2.28M | -0.09% |
| 2026-05-06 | 96.22 | 97.70 | 95.83 | 97.48 | 1.33M | +2.87% |
| 2026-05-05 | 95.13 | 95.20 | 93.94 | 94.76 | 688K | +0.84% |
| 2026-05-04 | 94.64 | 95.80 | 93.45 | 93.97 | 829K | -1.36% |
| 2026-05-01 | 96.11 | 96.31 | 94.60 | 95.27 | 1.23M | -0.59% |
| 2026-04-30 | 93.94 | 96.14 | 93.39 | 95.84 | 1.05M | +1.94% |
| 2026-04-29 | 95.74 | 95.74 | 92.75 | 94.02 | 1.27M | -1.59% |
| 2026-04-28 | 95.49 | 96.53 | 94.79 | 95.54 | 1.60M | +0.90% |
| 2026-04-27 | 95.64 | 96.69 | 94.49 | 94.69 | 1.09M | -0.41% |
| 2026-04-24 | 97.41 | 97.68 | 94.83 | 95.08 | 1.43M | -1.55% |
| 2026-04-23 | 95.00 | 99.20 | 94.33 | 96.58 | 2.51M | +6.59% |
| 2026-04-22 | 91.61 | 93.20 | 89.51 | 90.61 | 1.83M | -0.51% |
| 2026-04-21 | 95.42 | 96.05 | 87.82 | 91.07 | 4.15M | -4.52% |
| 2026-04-20 | 96.80 | 97.04 | 94.95 | 95.38 | 1.16M | -1.82% |
| 2026-04-17 | 94.30 | 98.00 | 94.30 | 97.15 | 1.42M | +4.07% |
| 2026-04-16 | 93.15 | 94.61 | 92.12 | 93.35 | 1.41M | -0.62% |
| 2026-04-15 | 92.47 | 94.19 | 91.85 | 93.93 | 2.99M | +1.27% |
| 2026-04-14 | 92.35 | 93.93 | 92.12 | 92.75 | 1.45M | +0.28% |
| 2026-04-13 | 91.86 | 92.81 | 91.43 | 92.49 | 1.33M | +0.83% |
| 2026-04-10 | 92.95 | 93.45 | 90.62 | 91.73 | 1.66M | -1.43% |
| 2026-04-09 | 93.47 | 94.08 | 92.63 | 93.06 | 1.68M | -0.84% |
| 2026-04-08 | 93.79 | 93.92 | 91.95 | 93.85 | 1.46M | +4.98% |
| 2026-04-07 | 90.10 | 90.53 | 88.78 | 89.40 | 1.42M | -1.13% |
| 2026-04-06 | 89.92 | 90.47 | 89.10 | 90.42 | 1.74M | +0.29% |
| 2026-04-02 | 88.20 | 90.46 | 87.30 | 90.16 | 1.59M | +0.87% |
| 2026-04-01 | 91.57 | 92.59 | 88.42 | 89.38 | 3.36M | -4.51% |
| 2026-03-31 | 90.46 | 94.13 | 90.43 | 93.60 | 1.98M | +4.71% |
| 2026-03-30 | 89.79 | 90.75 | 88.83 | 89.39 | 1.71M | +0.90% |
| 2026-03-27 | 90.72 | 91.23 | 87.99 | 88.59 | 1.56M | -2.82% |
| 2026-03-26 | 91.18 | 92.60 | 90.79 | 91.16 | 1.05M | -1.12% |
Full HAS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See HAS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HAS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HAS vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonHAS — Frequently Asked Questions
Quick answers to the most common questions about buying HAS stock.
How has HAS stock performed recently?
HAS returned +58.5% over the past year, beating its 5-year annualized CAGR of -0.4%. The stock trades above 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 +58.5% 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 2011-2026, downloadable in CSV format.