Australia markets close in 51 minutes

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.26+0.44 (+0.70%)
At close: 04:00PM EST
63.26 0.00 (0.00%)
After hours: 07:01PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202263.1164.3662.8563.2663.262,520,022
30 Nov 202262.0363.0460.3362.8262.822,876,300
29 Nov 202261.8163.1161.5162.1762.171,073,600
28 Nov 202261.1562.1861.0661.7761.77991,000
25 Nov 202262.1762.7262.0862.1062.10509,900
23 Nov 202261.3062.9261.2862.1662.161,047,100
22 Nov 202259.5361.3259.3961.2661.261,282,000
21 Nov 202259.3959.8758.6859.1559.151,263,900
18 Nov 202259.2060.5959.2059.5259.521,912,400
17 Nov 202255.7258.4455.5758.4258.421,825,200
16 Nov 202258.1558.2155.1555.9755.972,424,400
15 Nov 202257.9958.9957.9658.7158.712,102,200
14 Nov 202258.1159.5257.1457.1657.164,553,200
11 Nov 202260.7463.5460.5263.4163.411,359,700
10 Nov 202259.6660.4159.4760.3960.392,082,000
09 Nov 202260.9361.0957.5857.9657.961,631,800
08 Nov 202262.5663.1560.9161.3961.391,382,800
07 Nov 202262.6763.0061.9162.4262.421,408,800
04 Nov 202261.9363.6261.2162.1962.191,540,000
03 Nov 202262.0662.4459.8761.2161.211,665,300
02 Nov 202265.1365.2662.6262.6362.631,175,700
01 Nov 202266.1866.5264.7465.0565.05850,700
31 Oct 202264.9765.7064.6465.2565.251,256,900
31 Oct 20220.7 Dividend
28 Oct 202265.0866.1164.8065.7365.031,875,700
27 Oct 202266.3667.3665.0265.1164.421,240,900
26 Oct 202266.9467.6965.5366.0765.371,244,100
25 Oct 202265.7467.0665.6366.9766.26976,800
24 Oct 202265.5366.8865.4065.6164.911,343,600
21 Oct 202263.8565.6363.4965.4964.791,627,000
20 Oct 202264.8865.9263.6064.1163.431,727,000
19 Oct 202265.8466.9464.3764.8464.152,590,600
18 Oct 202268.2468.7965.4465.7665.063,023,900
17 Oct 202267.8468.2567.1967.7166.992,210,000
14 Oct 202269.1369.2666.4066.6065.892,163,600
13 Oct 202266.4369.1765.8368.0967.361,369,200
12 Oct 202267.6968.2267.2267.7267.00925,500
11 Oct 202267.3168.8166.9167.7667.041,221,400
10 Oct 202269.3469.5266.5467.3966.671,113,300
07 Oct 202267.8869.4067.2668.9768.241,971,400
06 Oct 202268.1369.8267.9968.5567.821,575,800
05 Oct 202269.0169.2568.1068.2967.561,859,200
04 Oct 202270.4673.2866.6770.4869.734,847,900
03 Oct 202267.8269.6366.7068.9868.251,669,800
30 Sept 202267.7468.8367.2767.4266.701,066,800
29 Sept 202268.8668.9866.9267.8967.17957,800
28 Sept 202269.7169.8968.5369.3868.64979,100
27 Sept 202271.1871.7468.9669.4468.70884,700
26 Sept 202270.8072.2270.6871.1270.36961,400
23 Sept 202272.4872.4870.2270.9970.231,031,900
22 Sept 202274.9475.4272.6873.0472.26764,600
21 Sept 202275.0577.4075.0575.1674.36822,400
20 Sept 202276.6076.7274.8975.0074.201,003,700
19 Sept 202274.7377.7174.6377.4376.61803,500
16 Sept 202277.9177.9175.3575.8074.991,780,800
15 Sept 202280.8381.0477.8677.9977.161,232,200
14 Sept 202279.8880.7479.2180.5779.711,184,200
13 Sept 202280.8681.3879.7079.8979.04785,700
12 Sept 202282.0083.2581.9482.4781.59932,900
09 Sept 202280.6281.9680.4681.4580.58706,400
08 Sept 202278.9879.9178.1079.7778.92788,300
07 Sept 202277.5679.3677.2279.2778.431,146,000
06 Sept 202278.0278.5576.4477.6376.801,153,000
02 Sept 202280.0680.9078.3078.7177.87562,300
01 Sept 202278.3779.4478.0179.2478.40816,500
31 Aug 202279.6379.6478.6078.8277.981,238,600
30 Aug 202280.3280.4378.7878.9378.09548,200
29 Aug 202279.7680.4979.0379.8879.03622,000
26 Aug 202283.6383.7580.4480.4479.58496,400
25 Aug 202283.3284.1382.7283.3682.47522,900
24 Aug 202282.5083.3982.1483.0882.20670,700
23 Aug 202282.0082.7181.5682.3381.45822,700
22 Aug 202283.0083.1781.5781.6880.811,207,200
19 Aug 202282.5284.1981.8884.0083.111,274,300
18 Aug 202281.4983.6080.6882.6081.72934,300
17 Aug 202281.9182.1880.6181.2580.38732,800
16 Aug 202280.4182.4680.1082.4281.54733,600
15 Aug 202280.3280.8979.8780.6279.76670,800
12 Aug 202279.2180.6378.7080.5879.72605,700
11 Aug 202279.3179.9678.4878.6477.80790,800
10 Aug 202278.8579.1578.0978.4577.61591,900
09 Aug 202277.9578.2077.2177.9677.13739,600
08 Aug 202278.3178.9377.9278.1077.27490,400
05 Aug 202278.1378.6377.4477.9177.08759,900
04 Aug 202278.8679.1078.3578.9178.07601,000
03 Aug 202278.7079.3577.7579.0678.221,077,200
02 Aug 202279.3779.4778.5378.5577.71744,800
01 Aug 202278.5380.4377.8379.4878.631,277,400
29 July 202279.1079.4178.3078.7277.882,917,900
29 July 20220.7 Dividend
28 July 202278.7679.9878.3579.6578.111,136,700
27 July 202277.3678.6976.9478.6577.131,654,100
26 July 202277.7278.6377.0477.5476.041,719,400
25 July 202281.2281.2878.1478.6677.141,825,200
22 July 202284.1184.1180.5681.1379.561,261,500
21 July 202281.6085.0880.4884.8083.161,676,500
20 July 202279.8981.8279.5681.3379.761,841,800
19 July 202279.3181.8177.1179.9878.432,971,500
18 July 202279.9580.3579.0979.4277.881,579,900
15 July 202279.8580.0977.7979.2177.681,509,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...