Australia markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.75-0.67 (-0.67%)
At close: 1:00PM EST
98.00 -0.75 (-0.76%)
After hours: 02:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202198.2599.5897.7398.7598.75606,900
24 Nov 202198.9899.5898.1599.4299.42393,000
23 Nov 2021100.38100.9298.6099.5099.50604,600
22 Nov 2021100.54101.2099.80100.43100.43578,500
19 Nov 2021100.00100.6099.30100.48100.48635,000
18 Nov 2021100.88101.0498.8999.8399.83539,500
17 Nov 202199.01101.0499.01100.71100.71658,600
16 Nov 202199.09100.6199.0999.4299.42662,700
15 Nov 202198.7599.7998.3399.0999.09613,900
12 Nov 202198.6598.6597.3798.2098.20667,200
11 Nov 202197.5998.7696.8498.2298.22490,900
10 Nov 202197.5999.9097.0297.6597.65566,400
09 Nov 202197.2197.9896.8097.6497.64503,900
08 Nov 202196.0097.4595.0097.2097.20599,400
05 Nov 202195.1396.1995.0296.0096.00675,000
04 Nov 202193.8695.0493.4294.8294.82629,300
03 Nov 202193.3794.7692.6993.5593.55773,300
02 Nov 202195.2095.2692.0793.4593.45955,000
01 Nov 202195.8896.0594.5894.9594.95808,700
29 Oct 202195.1696.1093.8095.7695.761,376,500
29 Oct 20210.68 Dividend
28 Oct 202194.9596.6794.0296.5995.911,312,600
27 Oct 202191.2395.0790.6294.6093.931,436,500
26 Oct 202191.5294.1390.6791.3690.722,121,600
25 Oct 202189.5389.5988.0288.5087.881,532,000
22 Oct 202193.6393.8788.7689.5088.871,403,500
21 Oct 202190.8292.5990.7492.4691.811,061,900
20 Oct 202193.2593.2590.8291.0290.38710,500
19 Oct 202192.9993.9692.0893.2992.63657,900
18 Oct 202192.1893.3291.7092.6291.97881,900
15 Oct 202192.0393.1591.6592.4791.82978,500
14 Oct 202189.1792.0388.9591.3590.711,066,800
13 Oct 202187.5088.7286.9088.2587.63783,800
12 Oct 202188.8889.4587.0088.0587.43647,500
11 Oct 202188.0089.6287.8188.5487.92883,000
08 Oct 202189.7190.7689.7190.0089.37695,700
07 Oct 202188.9290.2588.5289.3188.68766,600
06 Oct 202186.5788.0286.3087.9187.29597,600
05 Oct 202186.9887.7286.0887.1286.51970,600
04 Oct 202189.5489.5486.0586.6586.041,008,900
01 Oct 202189.2889.6586.6389.0988.46889,600
30 Sept 202192.6592.6688.8289.2288.591,430,100
29 Sept 202192.8893.2492.1392.2491.59423,000
28 Sept 202193.9894.2991.7392.5291.87696,700
27 Sept 202194.2795.5293.9894.0793.41411,200
24 Sept 202194.2895.3893.9394.4393.77417,900
23 Sept 202194.9396.0294.5894.6593.98476,000
22 Sept 202192.8694.4991.4394.3193.65859,700
21 Sept 202196.1997.5392.8392.8692.21785,400
20 Sept 202196.7097.2894.8595.6094.93830,600
17 Sept 202198.1898.6796.5397.5396.841,381,100
16 Sept 202198.2299.0997.7798.7498.04500,100
15 Sept 202197.2398.7996.7698.6097.91499,400
14 Sept 202197.8197.8196.7097.4896.79433,600
13 Sept 202198.2898.6497.1497.5696.87406,800
10 Sept 202198.3699.0297.7698.0297.33361,300
09 Sept 202198.2199.0097.7098.0497.35523,600
08 Sept 2021100.22100.6597.8998.1197.42435,300
07 Sept 202199.79100.9599.49100.2199.50657,400
03 Sept 202199.0999.4198.4199.3698.66249,300
02 Sept 202199.0899.4498.4498.9498.24246,000
01 Sept 202198.5499.7798.0698.8598.15390,100
31 Aug 202198.5698.7497.7498.3197.62639,900
30 Aug 202198.9999.5298.1998.3397.64322,900
27 Aug 202197.6698.8797.5198.4597.76365,900
26 Aug 202198.3498.8597.7297.9397.24383,000
25 Aug 202198.0198.8497.6998.4497.75405,700
24 Aug 202196.9498.4596.9097.6696.97405,200
23 Aug 202196.0797.5896.0797.1896.50444,700
20 Aug 202195.1096.3894.9195.8495.17463,100
19 Aug 202196.3597.2794.2994.7894.11636,000
18 Aug 202196.9597.2195.9095.9595.27464,200
17 Aug 202199.4099.4096.2597.3196.62542,100
16 Aug 202199.85100.7799.4899.9899.28548,100
13 Aug 202199.33100.2799.04100.2699.55528,200
12 Aug 202198.9899.3598.4199.0798.37678,500
11 Aug 202198.5299.0697.7398.7198.02471,000
10 Aug 202198.0799.0397.7998.6897.99339,300
09 Aug 202198.2898.9697.9298.2097.51369,700
06 Aug 202199.2299.9597.6897.9997.30573,500
05 Aug 202199.6199.7398.4199.0798.37507,900
04 Aug 2021100.34101.0199.1599.5698.86553,900
03 Aug 2021100.05100.8798.67100.3899.67899,200
02 Aug 2021100.07101.6099.4799.6598.95637,500
30 July 202199.87101.5099.1899.4498.741,622,600
30 July 20210.68 Dividend
29 July 2021100.51100.7699.36100.4999.11970,400
28 July 2021101.40102.6999.7599.8898.511,437,600
27 July 2021102.82103.46100.34101.3799.981,496,100
26 July 202198.10104.8996.88103.72102.293,870,500
23 July 202193.6893.6891.6892.4191.141,105,300
22 July 202194.2094.2092.8693.2491.96393,900
21 July 202194.3795.2993.8494.2292.92421,900
20 July 202192.1694.3991.9194.0092.71654,000
19 July 202193.0493.4590.8291.8090.54796,800
16 July 202194.5794.8593.6194.0492.75678,100
15 July 202197.7397.8594.5194.8093.501,006,200
14 July 202197.6598.4297.3097.7996.44624,800
13 July 202198.1698.3297.2897.5796.23480,500
12 July 202197.5998.2697.2298.1596.80341,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...