Australia markets close in 12 minutes

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
81.88-2.01 (-2.40%)
At close: 04:00PM EDT
82.23 +0.35 (+0.43%)
After hours: 06:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 June 202283.0083.0581.4181.8881.88872,200
29 June 202284.0284.3783.3183.8983.89489,200
28 June 202286.0586.5084.1184.1984.19429,200
27 June 202286.0086.4284.8185.6585.65607,000
24 June 202283.6085.9283.6085.7485.741,208,400
23 June 202282.6883.3982.3283.0683.06649,700
22 June 202281.8283.3481.5682.2782.27815,500
21 June 202280.8882.9180.1582.4682.46904,300
17 June 202278.9980.8678.3280.1180.111,740,600
16 June 202280.2180.7778.6479.0179.011,125,000
15 June 202280.8182.8880.8181.7681.76998,800
14 June 202281.1781.3680.1780.7580.751,090,400
13 June 202283.2683.8580.7581.2781.27997,800
10 June 202286.1186.2284.9084.9284.92688,500
09 June 202288.2789.1387.2887.2987.29657,300
08 June 202288.5889.2687.8888.3388.33626,900
07 June 202287.7688.9787.0088.8288.82726,000
06 June 202289.3189.5588.1888.5788.57472,200
03 June 202289.4889.7787.9488.7988.79577,600
02 June 202290.0990.3388.8889.8789.87812,900
01 June 202289.9091.5389.1489.4589.451,203,700
31 May 202287.0690.3485.8489.7589.751,995,700
27 May 202286.3887.3286.1987.0887.08905,400
26 May 202284.0486.5184.0485.9985.99902,000
25 May 202281.3083.8581.1083.5783.57879,000
24 May 202284.2884.5081.5281.6181.611,134,800
23 May 202285.0085.4283.4084.9684.961,318,200
20 May 202287.1087.3880.7284.7084.702,960,800
19 May 202289.9590.8686.6086.7686.761,130,300
18 May 202291.8292.1890.4290.7390.73843,900
17 May 202291.4492.5690.9192.5692.56739,400
16 May 202291.7392.3090.9391.2091.20711,200
13 May 202290.3592.3890.0492.1092.10897,800
12 May 202287.0689.5787.0689.5189.51974,500
11 May 202288.5990.0187.0087.5987.591,301,500
10 May 202289.6889.8987.2188.6288.621,409,800
09 May 202290.9092.1388.4988.5088.501,366,900
06 May 202291.6392.6890.5591.9291.921,104,600
05 May 202292.9893.3790.9392.0892.081,062,000
04 May 202292.2394.2291.3994.1594.151,048,500
03 May 202290.0492.4890.0392.1792.171,162,500
02 May 202287.8889.7387.5389.6789.671,066,500
29 Apr 202289.5690.2487.8288.0688.061,510,300
29 Apr 20220.7 Dividend
28 Apr 202291.1192.5288.3790.4689.761,364,900
27 Apr 202288.7491.4988.7290.6089.901,938,600
26 Apr 202288.7289.5087.9788.2687.581,232,800
25 Apr 202287.9789.9687.0689.5488.851,219,800
22 Apr 202288.4989.0487.2887.9387.251,318,100
21 Apr 202289.2789.9088.1188.4587.771,366,800
20 Apr 202288.4888.9987.1488.6988.001,484,400
19 Apr 202283.4888.6783.3987.8487.162,246,200
18 Apr 202285.0985.2583.0583.5382.881,029,600
14 Apr 202284.1185.4184.1185.2284.561,668,600
13 Apr 202283.3584.0383.2083.8083.15715,800
12 Apr 202284.1185.1082.6582.7682.12769,900
11 Apr 202284.1485.5183.5083.6082.95925,000
08 Apr 202284.6785.4083.9684.3683.71793,100
07 Apr 202285.4485.5783.2884.6884.021,529,300
06 Apr 202284.4085.9983.7185.4484.781,072,100
05 Apr 202284.6085.6484.3685.0584.391,498,800
04 Apr 202284.3785.2384.0985.1284.461,259,000
01 Apr 202282.3484.4681.8484.4583.801,582,200
31 Mar 202284.7284.9381.1681.9281.292,896,900
30 Mar 202285.9886.5583.9784.5083.851,592,700
29 Mar 202285.1687.7685.1686.4485.772,681,500
28 Mar 202284.9384.9383.1983.8383.181,690,600
25 Mar 202285.5585.9984.5584.8884.221,022,600
24 Mar 202285.5586.0384.3985.5084.841,555,100
23 Mar 202288.8288.8285.0585.1284.461,024,700
22 Mar 202289.5990.5388.9789.1788.481,731,600
21 Mar 202289.4089.9688.3289.4088.711,291,000
18 Mar 202289.4689.8388.3689.3388.642,447,800
17 Mar 202289.8990.2088.9689.6788.981,009,400
16 Mar 202288.8190.5387.8389.9589.251,053,900
15 Mar 202286.8388.4686.7288.0287.341,277,000
14 Mar 202287.0688.9486.3186.8486.171,614,000
11 Mar 202289.1789.2686.3886.4785.80747,300
10 Mar 202289.1289.4488.1388.9988.301,067,900
09 Mar 202290.0090.9989.7189.9389.231,113,500
08 Mar 202288.7791.3287.3988.0987.411,209,200
07 Mar 202291.5092.4588.9889.1388.44979,500
04 Mar 202293.6993.9991.3192.4591.731,056,900
03 Mar 202297.5597.5593.7594.1993.46669,100
02 Mar 202294.8997.3094.8396.7796.02621,300
01 Mar 202296.5697.4694.0794.8294.09716,500
28 Feb 202296.1799.8595.5597.0596.302,032,400
25 Feb 202293.0096.7893.0096.7195.96962,000
24 Feb 202289.7593.4089.6693.1892.46965,600
23 Feb 202294.0095.6091.8792.1491.43914,600
22 Feb 202297.3597.8894.0094.2193.481,548,600
18 Feb 202299.0899.3997.0597.9897.221,194,900
17 Feb 2022102.65105.1398.2799.0898.313,621,500
16 Feb 202296.6797.3095.7797.0496.291,125,900
15 Feb 202295.7996.9695.3096.4595.701,345,700
14 Feb 202294.7495.5694.3594.5693.831,209,300
11 Feb 202294.5595.4793.9594.3993.661,478,300
10 Feb 202295.2097.7994.4394.9394.201,134,100
09 Feb 202293.2696.5093.0096.2395.49945,100
08 Feb 202292.1792.6089.9692.2991.582,250,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...