Australia markets open in 1 hour 49 minutes

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.27+0.33 (+0.60%)
At close: 04:00PM EDT
55.00 -0.27 (-0.49%)
After hours: 07:15PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202454.8655.6654.7555.2755.271,486,400
18 Apr 202455.4855.4854.2654.9454.941,422,500
17 Apr 202455.1155.5854.7254.8254.821,081,200
16 Apr 202455.3055.7754.8555.0355.03971,800
15 Apr 202456.6557.0255.2455.5955.591,197,400
12 Apr 202456.0156.3155.4355.8055.801,636,900
11 Apr 202456.8956.8954.9656.2356.231,619,900
10 Apr 202456.3157.3155.7956.7856.781,542,600
09 Apr 202457.6058.4957.3157.3357.331,171,400
08 Apr 202457.0058.1756.9157.5957.591,867,200
05 Apr 202456.0856.9955.7156.4256.421,517,900
04 Apr 202456.0957.0055.3355.8555.851,741,700
03 Apr 202455.6955.9054.6455.4455.442,001,800
02 Apr 202456.0056.0055.1755.7555.751,052,200
01 Apr 202456.2156.4255.6056.2656.261,134,300
28 Mar 202456.4957.0456.1656.5256.521,079,900
27 Mar 202454.9956.6154.8656.4856.481,298,600
26 Mar 202456.1656.2354.0554.6154.611,360,700
25 Mar 202454.5356.0054.5355.9255.922,592,700
22 Mar 202456.0956.2654.7054.8454.841,212,700
21 Mar 202454.3356.1154.3156.0656.061,685,100
20 Mar 202454.2254.6953.9154.2854.281,216,000
19 Mar 202453.3354.4253.3354.3654.361,286,600
18 Mar 202453.2553.4752.9553.2953.291,230,300
15 Mar 202452.7753.8552.6153.3153.313,942,900
14 Mar 202452.9153.1352.4752.9752.971,676,900
13 Mar 202452.8153.5852.8153.0453.041,287,700
12 Mar 202452.4753.1551.7753.0953.091,257,400
11 Mar 202451.4153.1851.2652.5752.571,801,500
08 Mar 202451.7852.4650.8951.7551.751,680,700
07 Mar 202451.5152.2151.0351.3651.361,581,500
06 Mar 202451.0751.6350.5151.3451.341,176,900
05 Mar 202449.9450.7949.8650.7350.731,303,500
04 Mar 202450.0750.9750.0750.3750.371,643,800
01 Mar 202450.2550.8449.2150.2550.251,324,200
29 Feb 202450.9751.4250.2750.2950.292,028,700
28 Feb 202449.7251.0049.6250.4250.421,200,500
27 Feb 202448.8150.5448.7250.2850.281,992,400
26 Feb 202449.6549.6748.6448.6748.671,407,800
23 Feb 202450.3950.6249.5949.5949.591,651,500
22 Feb 202450.3050.3749.0950.1650.161,672,200
21 Feb 202449.8850.7249.7450.0950.091,467,400
20 Feb 202450.3350.6549.7350.1950.191,649,200
16 Feb 202450.5151.1850.4050.7850.781,330,900
15 Feb 202452.8053.0950.2151.0551.052,889,400
14 Feb 202450.5052.7250.1452.6952.693,748,900
13 Feb 202446.1550.6846.0950.6050.607,515,500
12 Feb 202450.5051.6650.3151.2951.293,155,900
09 Feb 202450.8051.1050.2350.5950.591,443,300
08 Feb 202450.2951.3150.2350.6850.681,476,900
07 Feb 202449.2150.3748.8849.9049.901,727,600
06 Feb 202449.1549.9048.9249.2449.241,526,400
05 Feb 202449.5249.5248.0849.1449.141,526,300
02 Feb 202449.5750.6348.9350.0750.071,279,500
01 Feb 202449.1250.0648.8349.9549.951,043,700
31 Jan 202449.9850.3848.8248.9548.952,040,600
31 Jan 20240.7 Dividend
30 Jan 202451.1651.3050.6250.6849.981,172,400
29 Jan 202451.0651.4950.7351.4150.701,396,100
26 Jan 202450.6151.4750.4851.1150.401,578,800
25 Jan 202448.8950.3348.6250.0849.391,694,100
24 Jan 202448.7948.8148.0248.1247.461,098,600
23 Jan 202448.9249.1947.9248.3147.641,167,700
22 Jan 202448.5748.8148.1348.3847.711,517,800
19 Jan 202447.7348.4547.0748.2647.591,531,700
18 Jan 202447.6447.7447.1147.6647.001,323,300
17 Jan 202446.5347.2746.2047.2446.591,867,000
16 Jan 202448.2448.2546.6547.1146.462,041,700
12 Jan 202449.8550.1248.2048.6147.941,310,400
11 Jan 202450.6850.6848.6649.5048.822,155,400
10 Jan 202450.2250.8350.0450.7550.051,583,400
09 Jan 202449.4150.1949.1050.1049.411,591,000
08 Jan 202448.4250.0248.3549.8649.171,677,100
05 Jan 202448.2548.8347.9948.3847.711,393,600
04 Jan 202447.8448.4347.3948.3647.691,452,000
03 Jan 202449.4049.4047.8548.1147.452,140,600
02 Jan 202450.2851.1749.6949.9049.211,812,500
29 Dec 202351.2251.5950.7751.0650.35863,400
28 Dec 202350.8051.5150.5851.4750.76947,100
27 Dec 202351.4351.5350.4651.0050.30844,800
26 Dec 202350.9851.5150.7351.4050.69952,200
22 Dec 202350.9951.7550.6851.0250.32842,200
21 Dec 202350.5251.2650.4351.0850.371,136,100
20 Dec 202351.2851.8449.9950.0049.311,779,400
19 Dec 202352.2152.5951.3251.3850.671,860,300
18 Dec 202350.2552.5749.7651.9751.252,304,100
15 Dec 202351.1651.3749.8650.3849.683,288,400
14 Dec 202350.8151.9150.3451.2950.582,461,000
13 Dec 202348.3750.5147.8349.8649.173,298,900
12 Dec 202347.7249.0247.0948.3747.703,715,500
11 Dec 202348.8049.1948.1548.8948.211,745,100
08 Dec 202348.5349.2348.3748.7048.031,528,900
07 Dec 202348.0248.8847.4248.7148.041,515,000
06 Dec 202348.0748.6647.5847.8547.191,148,800
05 Dec 202348.9148.9947.8447.9747.311,691,500
04 Dec 202348.3649.9048.3649.0348.352,611,300
01 Dec 202346.1648.6845.8748.4647.791,980,400
30 Nov 202346.5146.8646.0546.4145.773,006,000
29 Nov 202346.0046.8246.0046.4345.791,674,500
28 Nov 202345.2746.0444.8545.7145.081,488,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...