Hasbro, Inc. (HAS) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -8.2%
- 3M
- -14.2%
- YTD
- -7.5%
- 1Y
- +0.2%
- 3Y
- +5.9%
- 5Y
- -4.6%
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
- +20.0%
HAS Stock Price Trajectory (1980–2026)
As of July 8, 2026, Hasbro, Inc. (HAS) trades at $76.73, representing a +0.2% return over the past year. The stock has delivered a -6.5% total return over five years (-4.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $126.87 on July 30, 2019. From this peak, HAS has corrected -39.5%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MAT (-32.9% 1Y), JAKK (+11.9% 1Y), and FNKO (+24.1% 1Y), HAS has underperformed the peer group average. Compare HAS vs MAT →
HAS Historical Price Data · from 1980
Rows 1–50 of 11,722| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 78.10 | 78.64 | 76.30 | 76.73 | 2.06M | -1.60% |
| 2026-07-06 | 80.29 | 80.30 | 77.67 | 77.98 | 2.76M | -2.71% |
| 2026-07-02 | 81.71 | 82.48 | 79.73 | 80.15 | 2.48M | -1.61% |
| 2026-07-01 | 83.18 | 83.18 | 81.35 | 81.46 | 1.46M | -1.34% |
| 2026-06-30 | 83.98 | 84.65 | 82.21 | 82.57 | 1.93M | -2.21% |
| 2026-06-29 | 85.08 | 85.08 | 84.20 | 84.44 | 1.27M | -1.04% |
| 2026-06-26 | 84.93 | 86.25 | 84.41 | 85.33 | 0 | +0.53% |
| 2026-06-25 | 83.83 | 84.90 | 83.45 | 84.88 | 1.48M | +1.92% |
| 2026-06-24 | 83.07 | 84.64 | 82.44 | 83.28 | 1.23M | +0.49% |
| 2026-06-23 | 83.72 | 84.36 | 82.40 | 82.87 | 1.55M | -1.80% |
| 2026-06-22 | 84.67 | 85.00 | 83.76 | 84.39 | 1.52M | -0.41% |
| 2026-06-18 | 85.37 | 86.58 | 84.33 | 84.74 | 5.31M | +1.52% |
| 2026-06-17 | 84.51 | 85.70 | 82.94 | 83.47 | 1.66M | -1.75% |
| 2026-06-16 | 85.07 | 86.67 | 84.80 | 84.96 | 1.47M | -0.04% |
| 2026-06-15 | 84.76 | 86.03 | 84.16 | 84.99 | 1.64M | +1.30% |
| 2026-06-12 | 84.00 | 84.75 | 83.36 | 83.90 | 1.04M | +0.16% |
| 2026-06-11 | 82.90 | 84.19 | 82.16 | 83.77 | 1.65M | +1.80% |
| 2026-06-10 | 83.68 | 84.20 | 82.15 | 82.29 | 1.62M | -2.34% |
| 2026-06-09 | 83.54 | 84.62 | 83.08 | 84.26 | 1.43M | +0.86% |
| 2026-06-08 | 84.57 | 84.79 | 83.28 | 83.54 | 1.29M | -0.76% |
| 2026-06-05 | 84.40 | 84.91 | 83.86 | 84.18 | 1.17M | -0.34% |
| 2026-06-04 | 85.00 | 85.44 | 83.69 | 84.47 | 1.85M | +0.40% |
| 2026-06-03 | 84.38 | 85.39 | 83.92 | 84.13 | 1.29M | +0.30% |
| 2026-06-02 | 85.65 | 85.94 | 83.15 | 83.88 | 1.68M | -1.40% |
| 2026-06-01 | 84.39 | 85.16 | 82.63 | 85.07 | 1.63M | -1.28% |
| 2026-05-29 | 86.00 | 87.14 | 85.90 | 86.17 | 1.94M | -0.24% |
| 2026-05-28 | 88.04 | 88.05 | 85.91 | 86.38 | 2.24M | -1.83% |
| 2026-05-27 | 88.46 | 89.79 | 87.81 | 87.99 | 1.25M | 0.00% |
| 2026-05-26 | 88.52 | 89.97 | 87.50 | 87.99 | 1.98M | -0.12% |
| 2026-05-22 | 90.07 | 90.36 | 87.91 | 88.10 | 1.97M | -2.20% |
| 2026-05-21 | 88.42 | 91.06 | 87.00 | 90.08 | 2.50M | +1.67% |
| 2026-05-20 | 89.01 | 92.21 | 87.14 | 88.60 | 5.48M | -8.83% |
| 2026-05-19 | 93.94 | 97.46 | 92.11 | 97.18 | 3.04M | +3.69% |
| 2026-05-18 | 95.90 | 96.71 | 93.38 | 93.72 | 2.11M | -1.61% |
| 2026-05-15 | 95.65 | 96.35 | 93.91 | 95.25 | 1.53M | -0.42% |
| 2026-05-14 | 96.80 | 97.48 | 95.17 | 95.65 | 2.03M | +1.74% |
| 2026-05-13 | 94.35 | 95.41 | 93.48 | 94.01 | 1.13M | -0.52% |
| 2026-05-12 | 95.18 | 95.51 | 93.93 | 94.50 | 1.79M | -0.72% |
| 2026-05-11 | 98.10 | 98.40 | 94.59 | 95.19 | 1.44M | -2.65% |
| 2026-05-08 | 97.99 | 98.20 | 96.34 | 97.78 | 1.11M | +0.40% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +0.2% over the past year, beating its 5-year annualized CAGR of -4.6%. 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 +0.2% 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.