Australia markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.61-5.17 (-8.11%)
At close: 04:00PM EST
58.87 +0.26 (+0.44%)
After hours: 07:59PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202359.8461.6958.4158.6158.617,002,300
26 Jan 202364.9265.2163.4463.7863.781,138,000
25 Jan 202363.5064.1262.6464.1064.10950,400
24 Jan 202364.8765.3963.6563.8263.82978,900
23 Jan 202363.8065.0963.3165.0165.011,538,700
20 Jan 202361.6063.4261.5763.3263.321,322,600
19 Jan 202363.7063.9261.0461.5461.541,516,100
18 Jan 202365.5065.6364.0064.1764.171,271,400
17 Jan 202365.6865.9064.8865.4265.421,378,700
13 Jan 202365.1166.1764.9066.0266.02914,300
12 Jan 202366.2566.2564.8665.8865.881,039,800
11 Jan 202365.0366.2265.0065.9365.931,770,700
10 Jan 202363.6464.5663.5064.4864.481,320,300
09 Jan 202364.8964.9463.5763.7063.701,193,800
06 Jan 202363.5965.3163.4664.8664.861,397,200
05 Jan 202361.9063.4261.6163.3063.301,666,200
04 Jan 202362.0562.8161.5962.1162.111,734,800
03 Jan 202361.5862.0561.2261.9561.951,681,500
30 Dec 202260.2861.1260.1661.0161.011,274,000
29 Dec 202258.7761.1258.6360.9960.991,603,800
28 Dec 202258.9759.4658.0058.2258.221,068,200
27 Dec 202258.2759.0457.6758.8358.83917,800
23 Dec 202257.8858.2657.4558.2158.211,146,300
22 Dec 202257.2357.7755.8457.7057.701,944,900
21 Dec 202255.1758.0055.1757.7057.702,654,900
20 Dec 202255.6155.7454.6554.7954.792,735,000
19 Dec 202257.7257.9155.6655.9155.912,430,500
16 Dec 202258.9859.2357.2257.8657.863,318,000
15 Dec 202259.1959.5558.5559.2259.221,833,700
14 Dec 202260.5161.0359.3159.9659.961,794,300
13 Dec 202261.8962.7660.2260.6760.671,941,500
12 Dec 202259.5660.0559.1060.0060.001,649,500
09 Dec 202260.0360.4459.4659.4959.491,400,900
08 Dec 202261.0061.6459.8860.0560.051,799,800
07 Dec 202260.7461.7659.9860.0460.041,273,900
06 Dec 202263.4763.5959.6060.5760.572,034,300
05 Dec 202263.0963.6962.5763.2463.241,413,500
02 Dec 202263.0163.7162.6563.3163.311,245,300
01 Dec 202263.1164.3662.8563.2663.262,520,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...