Hasbro, Inc. (HAS) stock
HASNasdaqGames, Toys & Children's Vehicles (No Dolls & Bicycles)Fiscal year ends December 27
Financials through Q3 FY2026, quarter ended Sep 27, 2026Last filing: 10-Q on Oct 29, 2026Score 16/3011% below fair value
$119.09−0.48 (-0.40%)
Close on Oct 30, 2026Market cap $16.80BP/E 17.7Yield 2.35%
Price history
Hasbro share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$119.09
-0.40% on the day
52-week range
$74.78 – $121.04
-1.6% from the high
Change over 52 weeks
+55.6%
From $76.55 on Oct 30, 2025
Average volume
2.07M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $120.10 | $120.42 | $118.16 | $119.09 | -0.40% | 1,921,808 |
| Oct 29, 2026 | $119.44 | $120.95 | $117.14 | $119.57 | +0.75% | 2,101,958 |
| Oct 28, 2026 | $118.31 | $121.04 | $117.64 | $118.68 | +0.30% | 3,919,128 |
| Oct 27, 2026 | $117.93 | $119.32 | $117.10 | $118.33 | +0.31% | 2,350,600 |
| Oct 26, 2026 | $118.27 | $119.00 | $116.57 | $117.96 | +0.44% | 2,916,555 |
| Oct 23, 2026 | $116.51 | $117.77 | $115.22 | $117.44 | +0.18% | 2,767,347 |
| Oct 22, 2026 | $113.93 | $117.25 | $112.76 | $117.23 | +2.83% | 3,430,346 |
| Oct 21, 2026 | $110.27 | $114.05 | $109.60 | $114.00 | +4.09% | 5,179,766 |
| Oct 20, 2026 | $102.40 | $109.81 | $101.40 | $109.52 | +11.20% | 8,011,313 |
| Oct 19, 2026 | $98.76 | $100.05 | $97.45 | $98.49 | -0.27% | 3,690,164 |
| Oct 16, 2026 | $98.53 | $99.95 | $97.45 | $98.76 | +0.36% | 1,810,706 |
| Oct 15, 2026 | $96.58 | $100.05 | $96.58 | $98.41 | +3.09% | 2,390,203 |
| Oct 14, 2026 | $95.23 | $95.47 | $93.20 | $95.46 | -0.50% | 1,300,300 |
| Oct 13, 2026 | $95.90 | $96.38 | $94.44 | $95.94 | +1.28% | 1,762,158 |
| Oct 12, 2026 | $93.27 | $94.96 | $93.16 | $94.73 | +1.51% | 1,245,057 |
| Oct 9, 2026 | $92.63 | $94.40 | $92.16 | $93.32 | +0.89% | 1,138,614 |
| Oct 8, 2026 | $90.68 | $92.72 | $90.68 | $92.50 | +1.93% | 1,207,779 |
| Oct 7, 2026 | $90.63 | $92.23 | $90.03 | $90.75 | -0.31% | 1,356,789 |
| Oct 6, 2026 | $92.38 | $92.94 | $90.55 | $91.03 | -1.46% | 1,708,141 |
| Oct 5, 2026 | $89.65 | $92.43 | $89.65 | $92.38 | +3.17% | 2,127,018 |
| Oct 2, 2026 | $90.10 | $90.85 | $89.33 | $89.54 | -0.49% | 1,819,534 |
| Oct 1, 2026 | $87.68 | $91.62 | $86.85 | $89.98 | +2.62% | 3,380,515 |
| Sep 30, 2026 | $88.26 | $89.29 | $87.60 | $87.68 | -0.66% | 1,291,044 |
| Sep 29, 2026 | $89.75 | $90.09 | $87.57 | $88.26 | -1.33% | 1,766,534 |
| Sep 28, 2026 | $87.56 | $90.60 | $87.34 | $89.45 | +1.54% | 1,821,813 |
| Sep 25, 2026 | $87.10 | $88.30 | $86.57 | $88.09 | +1.47% | 1,562,021 |
| Sep 24, 2026 | $86.73 | $87.67 | $85.37 | $86.81 | +0.34% | 1,692,920 |
| Sep 23, 2026 | $86.32 | $86.84 | $85.40 | $86.52 | -0.45% | 1,985,689 |
| Sep 22, 2026 | $89.03 | $89.66 | $86.90 | $86.91 | -0.92% | 2,639,177 |
| Sep 21, 2026 | $87.26 | $88.39 | $86.35 | $87.72 | +0.17% | 1,459,392 |
| Sep 18, 2026 | $88.76 | $88.80 | $87.02 | $87.57 | -1.34% | 3,855,249 |
| Sep 17, 2026 | $90.74 | $90.74 | $88.74 | $88.76 | -0.60% | 1,108,964 |
| Sep 16, 2026 | $90.38 | $91.59 | $88.87 | $89.30 | -1.01% | 1,388,840 |
| Sep 15, 2026 | $90.76 | $91.02 | $89.22 | $90.21 | -0.61% | 1,532,948 |
| Sep 14, 2026 | $91.47 | $92.51 | $90.74 | $90.76 | -0.85% | 952,705 |
| Sep 11, 2026 | $91.66 | $93.03 | $91.39 | $91.54 | +1.53% | 1,071,419 |
| Sep 10, 2026 | $88.70 | $90.20 | $87.72 | $90.16 | +1.34% | 1,490,926 |
| Sep 9, 2026 | $89.68 | $90.47 | $88.87 | $88.97 | -1.48% | 1,142,254 |
| Sep 8, 2026 | $91.92 | $92.08 | $89.21 | $90.31 | -2.40% | 2,168,263 |
| Sep 4, 2026 | $92.15 | $93.36 | $91.01 | $92.53 | -0.51% | 1,259,393 |
| Sep 3, 2026 | $94.01 | $94.19 | $92.32 | $93.00 | -0.53% | 1,381,571 |
| Sep 2, 2026 | $93.43 | $94.22 | $92.63 | $93.50 | +0.32% | 1,221,031 |
| Sep 1, 2026 | $93.41 | $94.75 | $92.98 | $93.20 | -0.96% | 1,295,507 |
| Aug 31, 2026 | $93.94 | $94.58 | $93.25 | $94.10 | -0.14% | 1,344,169 |
| Aug 28, 2026 | $94.94 | $95.49 | $94.16 | $94.23 | +0.05% | 901,044 |
| Aug 27, 2026 | $95.68 | $95.79 | $93.99 | $94.18 | -2.19% | 927,943 |
| Aug 26, 2026 | $97.22 | $98.20 | $95.67 | $96.29 | -0.47% | 1,393,150 |
| Aug 25, 2026 | $94.87 | $97.20 | $94.46 | $96.74 | +1.39% | 1,463,434 |
| Aug 24, 2026 | $93.54 | $95.78 | $93.51 | $95.41 | +2.00% | 1,738,914 |
| Aug 21, 2026 | $94.15 | $94.46 | $93.30 | $93.54 | -0.02% | 1,977,498 |
| Aug 20, 2026 | $92.31 | $94.38 | $92.01 | $93.56 | +0.25% | 1,474,550 |
| Aug 19, 2026 | $93.68 | $94.95 | $93.03 | $93.33 | -0.70% | 1,127,570 |
| Aug 18, 2026 | $95.80 | $96.08 | $93.90 | $93.99 | -1.12% | 1,370,627 |
| Aug 17, 2026 | $96.16 | $96.71 | $94.81 | $95.05 | -1.71% | 1,235,183 |
| Aug 14, 2026 | $97.10 | $98.07 | $96.23 | $96.70 | 0.00% | 1,268,794 |
| Aug 13, 2026 | $95.75 | $96.98 | $94.35 | $96.70 | +1.91% | 1,053,900 |
| Aug 12, 2026 | $96.86 | $96.89 | $94.52 | $94.89 | -2.22% | 2,200,857 |
| Aug 11, 2026 | $94.50 | $97.89 | $94.27 | $97.04 | +2.70% | 2,123,539 |
| Aug 10, 2026 | $92.90 | $94.61 | $92.66 | $94.49 | +1.04% | 2,124,154 |
| Aug 7, 2026 | $92.26 | $93.85 | $91.67 | $93.52 | +2.00% | 1,028,368 |
| Aug 6, 2026 | $92.14 | $92.67 | $90.56 | $91.69 | +0.58% | 1,697,006 |
| Aug 5, 2026 | $91.95 | $92.84 | $90.74 | $91.16 | -0.38% | 1,089,875 |
| Aug 4, 2026 | $90.58 | $91.87 | $89.10 | $91.51 | +0.04% | 2,409,563 |
| Aug 3, 2026 | $94.23 | $95.13 | $91.37 | $91.47 | -2.63% | 1,884,380 |
| Jul 31, 2026 | $94.97 | $95.35 | $93.68 | $93.94 | -0.62% | 2,808,826 |
| Jul 30, 2026 | $94.49 | $95.22 | $93.04 | $94.53 | -0.67% | 1,263,539 |
| Jul 29, 2026 | $95.64 | $97.00 | $95.07 | $95.17 | -1.21% | 2,000,788 |
| Jul 28, 2026 | $92.00 | $96.44 | $91.40 | $96.34 | +6.32% | 4,063,189 |
| Jul 27, 2026 | $90.03 | $90.72 | $88.79 | $90.61 | +2.05% | 1,494,062 |
| Jul 24, 2026 | $87.43 | $89.00 | $87.25 | $88.79 | +1.65% | 1,675,861 |
| Jul 23, 2026 | $88.09 | $88.73 | $86.70 | $87.35 | -1.90% | 2,512,245 |
| Jul 22, 2026 | $88.92 | $89.99 | $87.78 | $89.04 | +0.29% | 2,875,063 |
| Jul 21, 2026 | $84.51 | $93.05 | $83.91 | $88.78 | +8.81% | 8,055,597 |
| Jul 20, 2026 | $82.75 | $83.40 | $81.00 | $81.59 | +0.05% | 5,458,432 |
| Jul 17, 2026 | $81.92 | $81.92 | $80.49 | $81.55 | -0.66% | 1,710,788 |
| Jul 16, 2026 | $80.80 | $82.25 | $80.80 | $82.09 | +1.96% | 1,794,149 |
| Jul 15, 2026 | $79.20 | $80.94 | $78.93 | $80.51 | +2.67% | 1,943,818 |
| Jul 14, 2026 | $79.56 | $80.05 | $77.89 | $78.42 | -1.40% | 1,495,376 |
| Jul 13, 2026 | $79.21 | $81.26 | $79.21 | $79.53 | +0.72% | 1,505,790 |
| Jul 10, 2026 | $77.39 | $79.47 | $77.18 | $78.96 | +2.03% | 1,656,477 |
| Jul 9, 2026 | $76.76 | $77.91 | $76.10 | $77.39 | +2.02% | 1,642,744 |
| Jul 8, 2026 | $76.41 | $76.41 | $75.19 | $75.86 | -1.13% | 1,887,212 |
| Jul 7, 2026 | $78.10 | $78.64 | $76.30 | $76.73 | -1.60% | 2,096,277 |
| Jul 6, 2026 | $80.29 | $80.34 | $77.63 | $77.98 | -2.71% | 2,782,495 |
| Jul 2, 2026 | $81.71 | $82.48 | $79.73 | $80.15 | -1.61% | 2,882,549 |
| Jul 1, 2026 | $83.18 | $83.18 | $81.35 | $81.46 | -1.37% | 1,519,512 |
| Jun 30, 2026 | $84.00 | $84.65 | $82.21 | $82.59 | -2.19% | 2,104,190 |
| Jun 29, 2026 | $85.08 | $85.90 | $84.20 | $84.44 | -1.04% | 1,407,054 |
| Jun 26, 2026 | $84.93 | $86.25 | $84.41 | $85.33 | +0.53% | 2,659,148 |
| Jun 25, 2026 | $83.83 | $84.92 | $83.45 | $84.88 | +1.92% | 1,517,287 |
| Jun 24, 2026 | $83.07 | $84.64 | $82.44 | $83.28 | +0.49% | 1,626,133 |
| Jun 23, 2026 | $84.06 | $84.36 | $82.40 | $82.87 | -1.80% | 2,056,231 |
| Jun 22, 2026 | $84.92 | $85.00 | $83.76 | $84.39 | -0.41% | 1,599,584 |
| Jun 18, 2026 | $85.37 | $86.59 | $84.30 | $84.74 | +1.52% | 5,902,113 |
| Jun 17, 2026 | $84.55 | $85.70 | $82.94 | $83.47 | -1.75% | 1,682,722 |
| Jun 16, 2026 | $85.07 | $86.67 | $84.80 | $84.96 | -0.04% | 1,547,143 |
| Jun 15, 2026 | $84.76 | $86.03 | $84.16 | $84.99 | +1.30% | 1,874,922 |
| Jun 12, 2026 | $84.20 | $84.75 | $83.37 | $83.90 | +0.16% | 1,046,523 |
| Jun 11, 2026 | $82.90 | $84.19 | $82.16 | $83.77 | +1.80% | 1,662,626 |
| Jun 10, 2026 | $83.79 | $84.20 | $82.16 | $82.29 | -2.34% | 1,672,891 |
| Jun 9, 2026 | $83.54 | $84.62 | $83.04 | $84.26 | +0.86% | 1,441,774 |
| Jun 8, 2026 | $84.60 | $84.79 | $83.28 | $83.54 | -0.76% | 1,343,022 |
| Jun 5, 2026 | $84.36 | $84.98 | $83.80 | $84.18 | -0.34% | 1,510,752 |
| Jun 4, 2026 | $85.00 | $85.44 | $83.69 | $84.47 | +0.40% | 2,497,416 |
| Jun 3, 2026 | $84.35 | $85.39 | $83.93 | $84.13 | +0.30% | 1,644,358 |
| Jun 2, 2026 | $85.61 | $85.94 | $83.14 | $83.88 | -1.40% | 1,744,381 |
| Jun 1, 2026 | $84.63 | $85.16 | $82.62 | $85.07 | -1.28% | 2,403,502 |
| May 29, 2026 | $86.00 | $87.14 | $85.83 | $86.17 | -0.24% | 2,002,934 |
| May 28, 2026 | $88.04 | $88.05 | $85.91 | $86.38 | -1.83% | 2,515,636 |
| May 27, 2026 | $88.86 | $89.79 | $87.81 | $87.99 | 0.00% | 2,424,793 |
| May 26, 2026 | $88.52 | $89.97 | $87.50 | $87.99 | -0.12% | 2,027,509 |
| May 22, 2026 | $90.08 | $90.36 | $87.85 | $88.10 | -2.20% | 2,234,962 |
| May 21, 2026 | $88.43 | $91.08 | $87.00 | $90.08 | +1.67% | 2,503,431 |
| May 20, 2026 | $89.01 | $92.21 | $87.14 | $88.60 | -8.83% | 5,639,801 |
| May 19, 2026 | $93.72 | $97.46 | $92.11 | $97.18 | +3.69% | 3,036,797 |
| May 18, 2026 | $95.90 | $96.71 | $93.38 | $93.72 | -1.61% | 2,119,705 |
| May 15, 2026 | $95.65 | $96.35 | $93.91 | $95.25 | -0.42% | 1,577,133 |
| May 14, 2026 | $97.48 | $97.48 | $95.17 | $95.65 | +1.74% | 2,665,513 |
| May 13, 2026 | $94.78 | $95.41 | $93.48 | $94.01 | -0.52% | 1,243,128 |
| May 12, 2026 | $95.17 | $95.51 | $93.93 | $94.50 | -0.72% | 2,882,662 |
| May 11, 2026 | $98.10 | $98.40 | $94.59 | $95.19 | -2.65% | 1,468,728 |
| May 8, 2026 | $97.99 | $98.20 | $96.34 | $97.78 | +0.40% | 1,129,153 |
| May 7, 2026 | $97.70 | $98.83 | $96.99 | $97.39 | -0.09% | 2,553,250 |
| May 6, 2026 | $96.09 | $97.70 | $95.83 | $97.48 | +2.87% | 1,457,343 |
| May 5, 2026 | $94.48 | $95.24 | $93.94 | $94.76 | +0.84% | 902,758 |
| May 4, 2026 | $94.84 | $95.80 | $93.45 | $93.97 | -1.36% | 889,092 |
| May 1, 2026 | $96.11 | $96.31 | $94.60 | $95.27 | -0.59% | 1,228,130 |
| Apr 30, 2026 | $93.94 | $96.14 | $93.34 | $95.84 | +1.94% | 1,345,175 |
| Apr 29, 2026 | $95.74 | $95.74 | $92.76 | $94.02 | -1.59% | 1,274,339 |
| Apr 28, 2026 | $95.49 | $96.53 | $94.79 | $95.54 | +0.90% | 1,629,636 |
| Apr 27, 2026 | $95.64 | $96.69 | $94.48 | $94.69 | -0.41% | 1,480,528 |
| Apr 24, 2026 | $97.41 | $97.72 | $94.83 | $95.08 | -1.55% | 1,699,833 |
| Apr 23, 2026 | $95.18 | $99.20 | $94.33 | $96.58 | +6.59% | 2,864,752 |
| Apr 22, 2026 | $91.61 | $93.20 | $89.51 | $90.61 | -0.51% | 1,987,596 |
| Apr 21, 2026 | $95.77 | $96.05 | $87.82 | $91.07 | -4.52% | 4,190,167 |
| Apr 20, 2026 | $96.80 | $97.15 | $94.94 | $95.38 | -1.82% | 1,179,020 |
| Apr 17, 2026 | $94.30 | $98.00 | $94.30 | $97.15 | +4.07% | 1,483,553 |
| Apr 16, 2026 | $93.15 | $94.62 | $92.12 | $93.35 | -0.62% | 1,479,355 |
| Apr 15, 2026 | $92.47 | $94.19 | $91.80 | $93.93 | +1.27% | 3,036,227 |
| Apr 14, 2026 | $92.35 | $93.93 | $92.12 | $92.75 | +0.28% | 1,493,092 |
| Apr 13, 2026 | $91.73 | $92.86 | $91.43 | $92.49 | +0.83% | 1,352,094 |
| Apr 10, 2026 | $92.95 | $93.45 | $90.62 | $91.73 | -1.43% | 1,663,705 |
| Apr 9, 2026 | $93.50 | $94.08 | $92.63 | $93.06 | -0.84% | 1,792,344 |
| Apr 8, 2026 | $91.95 | $93.94 | $91.95 | $93.85 | +4.98% | 1,500,971 |
| Apr 7, 2026 | $89.91 | $90.53 | $88.78 | $89.40 | -1.13% | 1,472,147 |
| Apr 6, 2026 | $89.92 | $90.47 | $89.10 | $90.42 | +0.29% | 1,773,236 |
| Apr 2, 2026 | $88.20 | $90.46 | $87.30 | $90.16 | +0.87% | 1,729,127 |
| Apr 1, 2026 | $91.60 | $92.59 | $88.42 | $89.38 | -4.51% | 3,441,245 |
| Mar 31, 2026 | $90.46 | $94.13 | $90.43 | $93.60 | +4.71% | 2,067,259 |
| Mar 30, 2026 | $89.79 | $90.75 | $88.83 | $89.39 | +0.90% | 2,014,239 |
| Mar 27, 2026 | $90.60 | $91.23 | $87.99 | $88.59 | -2.82% | 1,822,154 |
| Mar 26, 2026 | $91.18 | $92.60 | $90.79 | $91.16 | -1.12% | 1,079,562 |
| Mar 25, 2026 | $92.71 | $93.67 | $91.35 | $92.19 | -0.44% | 971,868 |
| Mar 24, 2026 | $91.93 | $93.61 | $91.63 | $92.60 | -0.42% | 887,526 |
| Mar 23, 2026 | $92.77 | $94.56 | $91.97 | $92.99 | +2.06% | 1,837,814 |
| Mar 20, 2026 | $91.03 | $91.79 | $90.24 | $91.11 | -0.27% | 2,715,865 |
| Mar 19, 2026 | $91.31 | $91.90 | $90.48 | $91.36 | -0.29% | 1,698,393 |
| Mar 18, 2026 | $92.73 | $93.28 | $91.05 | $91.63 | -1.77% | 1,240,338 |
| Mar 17, 2026 | $93.52 | $94.51 | $93.15 | $93.28 | +0.46% | 1,761,205 |
| Mar 16, 2026 | $93.55 | $94.22 | $92.80 | $92.85 | -0.59% | 1,292,439 |
| Mar 13, 2026 | $95.48 | $96.05 | $93.27 | $93.40 | -1.80% | 1,351,967 |
| Mar 12, 2026 | $97.62 | $98.07 | $94.31 | $95.11 | +0.89% | 2,939,861 |
| Mar 11, 2026 | $94.06 | $95.19 | $93.56 | $94.27 | -0.84% | 1,177,619 |
| Mar 10, 2026 | $95.80 | $96.59 | $94.46 | $95.07 | -0.74% | 935,373 |
| Mar 9, 2026 | $92.77 | $96.05 | $91.34 | $95.78 | +1.37% | 1,417,556 |
| Mar 6, 2026 | $94.12 | $94.80 | $92.22 | $94.49 | -0.92% | 1,489,273 |
| Mar 5, 2026 | $96.50 | $96.72 | $94.70 | $95.37 | -1.81% | 1,123,569 |
| Mar 4, 2026 | $98.13 | $98.75 | $96.34 | $97.13 | -0.51% | 1,608,600 |
| Mar 3, 2026 | $96.26 | $98.18 | $94.92 | $97.63 | -1.43% | 1,307,725 |
| Mar 2, 2026 | $97.70 | $99.14 | $95.88 | $99.05 | -0.54% | 1,782,956 |
| Feb 27, 2026 | $99.34 | $100.25 | $98.80 | $99.59 | -0.77% | 2,106,191 |
| Feb 26, 2026 | $100.07 | $101.59 | $99.69 | $100.36 | +0.61% | 1,496,240 |
| Feb 25, 2026 | $100.65 | $100.69 | $98.61 | $99.75 | -0.05% | 1,577,580 |
| Feb 24, 2026 | $98.98 | $100.47 | $98.81 | $99.80 | +1.56% | 1,153,490 |
| Feb 23, 2026 | $100.66 | $101.17 | $96.89 | $98.27 | -3.14% | 2,037,091 |
| Feb 20, 2026 | $101.00 | $102.68 | $99.70 | $101.46 | +0.46% | 2,012,096 |
| Feb 19, 2026 | $100.94 | $101.58 | $99.77 | $101.00 | -0.17% | 1,490,178 |
| Feb 18, 2026 | $101.69 | $102.85 | $100.83 | $101.17 | -1.04% | 1,595,368 |
| Feb 17, 2026 | $102.26 | $103.18 | $101.54 | $102.23 | -0.21% | 1,977,172 |
| Feb 13, 2026 | $101.78 | $103.56 | $100.96 | $102.45 | +0.87% | 2,435,284 |
| Feb 12, 2026 | $105.89 | $106.98 | $101.21 | $101.57 | -4.12% | 3,225,911 |
| Feb 11, 2026 | $103.79 | $106.71 | $103.51 | $105.94 | +1.87% | 3,093,922 |
| Feb 10, 2026 | $98.85 | $105.35 | $98.85 | $104.00 | +7.48% | 6,079,375 |
| Feb 9, 2026 | $93.97 | $96.77 | $93.28 | $96.76 | +3.11% | 4,689,060 |
| Feb 6, 2026 | $96.50 | $96.61 | $93.70 | $93.84 | -1.67% | 3,118,689 |
| Feb 5, 2026 | $95.91 | $96.15 | $94.34 | $95.43 | -1.20% | 2,161,942 |
| Feb 4, 2026 | $95.39 | $97.41 | $95.04 | $96.59 | +2.04% | 1,810,660 |
| Feb 3, 2026 | $93.93 | $95.91 | $93.75 | $94.66 | +0.87% | 2,067,827 |
| Feb 2, 2026 | $89.31 | $93.94 | $88.88 | $93.84 | +5.07% | 1,833,935 |
| Jan 30, 2026 | $90.27 | $90.75 | $87.90 | $89.31 | -1.27% | 2,336,971 |
| Jan 29, 2026 | $90.13 | $90.80 | $89.40 | $90.46 | +0.65% | 1,648,989 |
| Jan 28, 2026 | $89.86 | $90.47 | $89.08 | $89.88 | +0.21% | 1,197,705 |
| Jan 27, 2026 | $89.47 | $90.12 | $88.77 | $89.69 | +0.31% | 1,158,373 |
| Jan 26, 2026 | $88.68 | $89.47 | $88.45 | $89.41 | +0.82% | 1,258,808 |
| Jan 23, 2026 | $88.59 | $89.01 | $88.21 | $88.68 | -0.08% | 1,702,432 |
| Jan 22, 2026 | $88.26 | $88.91 | $87.99 | $88.75 | +0.97% | 1,250,995 |
| Jan 21, 2026 | $85.86 | $87.92 | $85.20 | $87.90 | +3.25% | 2,098,804 |
| Jan 20, 2026 | $85.49 | $86.46 | $84.60 | $85.13 | -1.24% | 2,479,912 |
| Jan 16, 2026 | $86.80 | $87.05 | $85.77 | $86.20 | -0.79% | 1,329,187 |
| Jan 15, 2026 | $85.71 | $87.38 | $85.04 | $86.89 | +1.72% | 1,293,586 |
| Jan 14, 2026 | $86.65 | $87.02 | $84.38 | $85.42 | -1.67% | 1,491,346 |
| Jan 13, 2026 | $86.49 | $87.50 | $85.95 | $86.87 | +0.27% | 2,368,025 |
| Jan 12, 2026 | $86.36 | $87.01 | $85.65 | $86.64 | -0.09% | 1,724,206 |
| Jan 9, 2026 | $88.93 | $89.04 | $86.18 | $86.72 | -2.71% | 2,797,715 |
| Jan 8, 2026 | $86.53 | $89.20 | $86.45 | $89.14 | +2.44% | 2,514,076 |
| Jan 7, 2026 | $87.29 | $88.17 | $86.32 | $87.02 | -0.25% | 1,584,467 |
| Jan 6, 2026 | $85.29 | $87.38 | $84.01 | $87.24 | +1.94% | 1,764,065 |
| Jan 5, 2026 | $82.81 | $86.51 | $82.65 | $85.58 | +3.15% | 1,751,091 |
| Jan 2, 2026 | $82.00 | $83.16 | $81.65 | $82.97 | +1.18% | 967,702 |
| Dec 31, 2025 | $82.83 | $82.83 | $81.98 | $82.00 | -0.81% | 924,584 |
| Dec 30, 2025 | $82.83 | $82.91 | $82.38 | $82.67 | -0.19% | 1,724,786 |
| Dec 29, 2025 | $82.38 | $82.98 | $82.33 | $82.83 | +0.33% | 889,423 |
| Dec 26, 2025 | $81.43 | $82.57 | $81.40 | $82.56 | +1.14% | 660,072 |
| Dec 24, 2025 | $81.38 | $81.94 | $81.05 | $81.63 | +0.27% | 349,335 |
| Dec 23, 2025 | $81.79 | $81.99 | $81.00 | $81.41 | -0.18% | 1,094,874 |
| Dec 22, 2025 | $81.98 | $82.15 | $81.30 | $81.56 | -0.51% | 1,050,413 |
| Dec 19, 2025 | $82.03 | $82.47 | $81.50 | $81.98 | -0.06% | 1,771,333 |
| Dec 18, 2025 | $81.71 | $82.51 | $81.57 | $82.03 | +0.84% | 1,851,087 |
| Dec 17, 2025 | $80.27 | $81.78 | $79.48 | $81.35 | +1.17% | 1,599,997 |
| Dec 16, 2025 | $81.14 | $81.74 | $79.70 | $80.41 | -0.85% | 2,412,901 |
| Dec 15, 2025 | $82.36 | $82.36 | $80.90 | $81.10 | -0.55% | 2,553,215 |
| Dec 12, 2025 | $84.00 | $84.92 | $81.13 | $81.55 | -2.87% | 2,240,301 |
| Dec 11, 2025 | $82.08 | $85.15 | $81.86 | $83.96 | +2.19% | 2,651,326 |
| Dec 10, 2025 | $79.86 | $82.42 | $79.68 | $82.16 | +2.88% | 1,442,436 |
| Dec 9, 2025 | $80.79 | $81.06 | $79.42 | $79.86 | -1.57% | 1,438,244 |
| Dec 8, 2025 | $81.52 | $82.78 | $80.42 | $81.13 | +0.04% | 1,556,228 |
| Dec 5, 2025 | $81.77 | $82.42 | $80.93 | $81.10 | -0.92% | 1,097,467 |
| Dec 4, 2025 | $82.38 | $82.54 | $81.27 | $81.85 | -0.75% | 1,037,216 |
| Dec 3, 2025 | $81.74 | $83.38 | $81.72 | $82.47 | +1.00% | 1,355,928 |
| Dec 2, 2025 | $82.70 | $82.83 | $81.24 | $81.65 | -1.26% | 1,234,915 |
| Dec 1, 2025 | $82.15 | $83.45 | $82.00 | $82.69 | +0.11% | 1,625,578 |
| Nov 28, 2025 | $82.59 | $82.90 | $82.50 | $82.60 | -0.08% | 1,023,790 |
| Nov 26, 2025 | $81.56 | $83.40 | $81.00 | $82.67 | +1.35% | 1,711,108 |
| Nov 25, 2025 | $79.75 | $82.31 | $79.50 | $81.57 | +2.80% | 2,749,872 |
| Nov 24, 2025 | $79.27 | $80.31 | $78.23 | $79.35 | +0.19% | 2,080,411 |
| Nov 21, 2025 | $77.11 | $79.30 | $76.61 | $79.20 | +3.18% | 2,961,140 |
| Nov 20, 2025 | $77.43 | $78.69 | $76.70 | $76.76 | +0.38% | 1,974,374 |
| Nov 19, 2025 | $75.30 | $77.01 | $74.78 | $76.47 | +0.57% | 2,559,425 |
| Nov 18, 2025 | $76.61 | $76.82 | $75.37 | $76.04 | -1.30% | 1,550,238 |
| Nov 17, 2025 | $77.76 | $77.98 | $76.66 | $77.04 | -0.86% | 1,469,226 |
| Nov 14, 2025 | $78.80 | $79.00 | $77.55 | $77.71 | -1.51% | 1,663,971 |
| Nov 13, 2025 | $78.72 | $79.60 | $78.53 | $78.90 | -0.29% | 1,963,539 |
| Nov 12, 2025 | $78.98 | $79.81 | $78.84 | $79.13 | +0.89% | 1,643,420 |
| Nov 11, 2025 | $78.48 | $79.03 | $77.91 | $78.43 | +0.36% | 1,282,306 |
| Nov 10, 2025 | $77.15 | $78.37 | $76.61 | $78.15 | +2.06% | 2,082,734 |
| Nov 7, 2025 | $76.66 | $77.19 | $76.09 | $76.57 | -0.05% | 1,736,413 |
| Nov 6, 2025 | $76.98 | $78.00 | $76.15 | $76.61 | -0.34% | 1,629,601 |
| Nov 5, 2025 | $76.05 | $77.97 | $74.81 | $76.87 | +1.17% | 2,872,712 |
| Nov 4, 2025 | $75.46 | $76.71 | $75.38 | $75.98 | +0.17% | 1,482,615 |
| Nov 3, 2025 | $75.98 | $76.31 | $75.08 | $75.85 | -0.60% | 1,601,610 |
| Oct 31, 2025 | $76.16 | $77.19 | $75.82 | $76.31 | -0.31% | 2,213,989 |
| Oct 30, 2025 | $77.65 | $78.43 | $76.41 | $76.55 | -1.81% | 2,132,292 |
| Oct 29, 2025 | $77.65 | $78.98 | $77.06 | $77.96 | +0.03% | 2,402,704 |
| Oct 28, 2025 | $77.77 | $78.29 | $77.05 | $77.94 | -0.19% | 1,484,249 |
| Oct 27, 2025 | $77.53 | $78.39 | $77.18 | $78.09 | +1.81% | 2,157,013 |
| Oct 24, 2025 | $78.66 | $80.04 | $76.10 | $76.70 | -1.59% | 4,426,957 |
| Oct 23, 2025 | $71.00 | $78.38 | $69.50 | $77.94 | +3.70% | 4,580,253 |
| Oct 22, 2025 | $74.23 | $75.84 | $73.84 | $75.16 | +0.44% | 2,165,801 |
| Oct 21, 2025 | $74.51 | $75.56 | $74.07 | $74.83 | +0.05% | 1,633,452 |
| Oct 20, 2025 | $75.00 | $75.25 | $74.27 | $74.79 | – | 1,211,820 |
Seasonality
HAS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 1.4% | -3.0% | 6.4% | -0.5% | 2.9% | 4.7% | 1.9% | -2.2% | -3.1% | 3.0% | -1.3% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 8.9% | 12.3% | -6.0% | 2.4% | -10.1% | -3.4% | 13.7% | 0.9% | -6.8% | 35.8% | ||
| 2025 | 3.5% | 12.6% | -4.5% | 0.7% | 8.9% | 10.7% | 1.8% | 8.9% | -6.6% | 0.6% | 9.2% | -0.7% |
| 2024 | -2.8% | 2.7% | 12.4% | 9.7% | -2.5% | -2.1% | 10.2% | 6.9% | 6.1% | -9.3% | 0.4% | -14.2% |
| 2023 | -1.9% | -7.0% | -2.4% | 11.6% | 0.2% | 9.1% | 0.8% | 11.5% | -8.1% | -30.7% | 2.8% | 10.0% |
| 2022 | -8.4% | 4.9% | -15.6% | 8.3% | 1.9% | -8.8% | -3.0% | 0.1% | -14.5% | -2.2% | -3.7% | -2.9% |
| 2021 | 0.3% | 0.6% | 2.6% | 4.2% | -3.5% | -1.5% | 5.9% | -1.1% | -9.2% | 8.1% | 1.2% | 5.0% |
| 2020 | -2.9% | -24.2% | -7.4% | 1.9% | 1.8% | 2.0% | -2.0% | 8.5% | 4.8% | 0.8% | 12.5% | 0.5% |
| 2019 | 12.2% | -6.2% | 0.1% | 20.6% | -6.6% | 11.1% | 15.3% | -8.8% | 7.4% | -17.4% | 4.5% | 3.8% |
| 2018 | 4.7% | 1.1% | -11.8% | 5.3% | -1.5% | 6.4% | 8.6% | -0.3% | 5.9% | -12.2% | -0.8% | -10.7% |
| 2017 | 6.7% | 17.4% | 3.0% | -0.1% | 6.2% | 5.9% | -4.5% | -7.2% | -0.6% | -4.6% | 0.5% | -2.3% |