HAS

Hasbro, Inc.

Consumer CyclicalLeisureUSUSD

$86.17

+0.17%Live · FMPMay 29, 2026

Market cap

$12.19B

52w range

64.85 – 106.98

P / E

—

EPS

—

Volume

Revenue · FY

$4.7B

+13.68% YoY

Price chart

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	94.64	95.80	94.20	94.80	94.80	94.80	0.00%	7,027
May 01, 2026	96.11	96.31	94.60	95.27	95.27	95.27	0.00%	1,228,130
Apr 30, 2026	93.94	96.14	93.34	95.84	95.84	95.84	0.00%	1,345,175
Apr 29, 2026	95.74	95.74	92.76	94.02	94.02	94.02	0.00%	1,274,339
Apr 28, 2026	95.49	96.53	94.79	95.54	95.54	95.54	0.00%	1,629,636
Apr 27, 2026	95.64	96.69	94.48	94.69	94.69	94.69	0.00%	1,480,528
Apr 24, 2026	97.41	97.72	94.83	95.08	95.08	95.08	0.00%	1,699,833
Apr 23, 2026	95.18	99.20	94.33	96.58	96.58	96.58	0.00%	2,864,752
Apr 22, 2026	91.61	93.20	89.51	90.61	90.61	90.61	0.00%	1,987,600
Apr 21, 2026	95.77	96.05	87.82	91.07	91.07	91.07	0.00%	4,190,167
Apr 20, 2026	96.80	97.15	94.94	95.38	95.38	95.38	0.00%	1,179,020
Apr 17, 2026	94.30	98.00	94.30	97.15	97.15	97.15	0.00%	1,483,553
Apr 16, 2026	93.15	94.62	92.12	93.35	93.35	93.35	0.00%	1,479,355
Apr 15, 2026	92.47	94.19	91.80	93.93	93.93	93.93	0.00%	3,036,227
Apr 14, 2026	92.35	93.93	92.12	92.75	92.75	92.75	0.00%	1,493,100
Apr 13, 2026	91.73	92.86	91.43	92.49	92.49	92.49	0.00%	1,352,100
Apr 10, 2026	92.95	93.45	90.62	91.73	91.73	91.73	0.00%	1,663,705
Apr 09, 2026	93.50	94.08	92.63	93.06	93.06	93.06	0.00%	1,792,344
Apr 08, 2026	91.95	93.94	91.95	93.85	93.85	93.85	0.00%	1,500,971
Apr 07, 2026	89.91	90.53	88.78	89.40	89.40	89.40	0.00%	1,472,147
Apr 06, 2026	89.92	90.47	89.10	90.42	90.42	90.42	0.00%	1,773,236
Apr 02, 2026	88.20	90.46	87.30	90.16	90.16	90.16	0.00%	1,729,127

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.