Hasbro, Inc.
HASNASDAQConsumer Cyclical● Active
$83.54
$-0.64(-0.76%)
Market Cap$11.8B
P/E Ratio—
52W High$106.98
52W Low$65.06
Hasbro, Inc.（HAS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
has · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$106.98
Feb 12, 2026
-21.9% from here
5-Year Low5Y
$42.66
Nov 10, 2023
+95.8% from low
IPO Priceadj.
$0.1053
Mar 17, 1980
+79.2K% since IPO
1 Year Ago
$67.57
Jun 9, 2025
+23.6% in 1Y
5 Years Ago
$96.37
Jun 8, 2021
-13.3% in 5Y
10 Years Ago
$87.11
Jun 8, 2016
-4.1% in 10Y
Historical Price Data · HAS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $84.57 | $84.79 | $83.28 | $83.43 | $83.43 | 737K | -1.35% |
| Jun 5, 2026 | $84.36 | $84.98 | $83.80 | $84.18 | $84.18 | 1.5M | -0.21% |
| Jun 4, 2026 | $85.00 | $85.44 | $83.69 | $84.47 | $84.47 | 2.5M | -0.62% |
| Jun 3, 2026 | $84.35 | $85.39 | $83.93 | $84.13 | $84.13 | 1.6M | -0.26% |
| Jun 2, 2026 | $85.61 | $85.94 | $83.14 | $83.88 | $83.88 | 1.7M | -2.02% |
| Jun 1, 2026 | $84.63 | $85.16 | $82.62 | $85.07 | $85.07 | 2.4M | +0.52% |
| May 29, 2026 | $86.00 | $87.14 | $85.83 | $86.17 | $86.17 | 2.0M | +0.20% |
| May 28, 2026 | $88.04 | $88.05 | $85.91 | $86.38 | $86.38 | 2.5M | -1.89% |
| May 27, 2026 | $88.86 | $89.79 | $87.81 | $87.99 | $87.99 | 2.4M | -0.98% |
| May 26, 2026 | $88.52 | $89.97 | $87.50 | $87.99 | $87.99 | 2.0M | -0.60% |
| May 22, 2026 | $90.08 | $90.36 | $87.85 | $88.10 | $88.10 | 2.2M | -2.20% |
| May 21, 2026 | $88.43 | $91.08 | $87.00 | $90.08 | $90.08 | 2.5M | +1.87% |
| May 20, 2026 | $89.01 | $92.21 | $87.14 | $88.60 | $88.60 | 5.6M | -0.46% |
| May 19, 2026 | $93.72 | $97.46 | $92.11 | $97.18 | $97.18 | 3.0M | +3.69% |
| May 18, 2026 | $95.90 | $96.71 | $93.38 | $93.72 | $93.72 | 2.1M | -2.27% |
| May 15, 2026 | $95.65 | $96.35 | $93.91 | $95.25 | $95.25 | 1.6M | -0.42% |
| May 14, 2026 | $97.48 | $97.48 | $95.17 | $95.65 | $95.65 | 2.7M | -1.88% |
| May 13, 2026 | $94.78 | $95.41 | $93.48 | $94.01 | $94.01 | 1.2M | -0.81% |
| May 12, 2026 | $95.17 | $95.51 | $93.93 | $94.50 | $94.50 | 2.9M | -0.70% |
| May 11, 2026 | $98.10 | $98.40 | $94.59 | $95.19 | $95.19 | 1.5M | -2.97% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HAS
Jan 1 → Dec 31 · 6 years2026+1.7%$82.00 → $83.43
+1.7%
2025+45.1%$56.53 → $82.00
+45.1%
2024+11.2%$50.28 → $55.91
+11.2%
2023-17.1%$61.58 → $51.06
-17.1%
2022-40.3%$102.22 → $61.01
-40.3%
2021+5.2%$96.75 → $101.78
+5.2%
Best Year2025 · +45.1%
Worst Year2022 · -40.3%
Positive Years4 / 6
Avg Annual Return+1.0%
6Y Total Return-13.8%
6Y CAGR~-2.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.90+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in HAS?
If you invested $1,000 in HAS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$959
Total Return-4.1%
CAGR~-0.4% / yr
Profit$-41
Based on Jun 8, 2016 · $87.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hasbro, Inc.（HAS）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $83.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HAS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HAS 历史股价FMP 日线复权 OHLCV