Australia markets closed

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.59-0.57 (-1.14%)
At close: 04:00PM EST
49.86 +0.27 (+0.54%)
After hours: 08:00PM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202450.3950.6249.5949.5949.591,648,300
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
27 Nov 202345.8945.9045.2345.3644.731,179,900
24 Nov 202345.7946.2045.5446.1545.51482,100
22 Nov 202345.0646.0145.0645.6244.991,341,600
21 Nov 202344.3545.3743.7445.0844.461,830,500
20 Nov 202345.2745.3044.2044.6744.051,358,200
17 Nov 202345.6445.6644.6945.1544.531,183,300
16 Nov 202346.7346.9644.7145.1344.511,502,200
15 Nov 202345.2147.2045.1446.8346.183,188,600
14 Nov 202343.9145.7243.8645.1244.501,777,300
13 Nov 202343.0043.4242.6942.8842.292,155,000
10 Nov 202343.2143.3742.6643.1142.511,688,800
09 Nov 202344.3044.5343.2243.2642.661,758,900
08 Nov 202345.4845.5043.9844.0443.432,358,900
07 Nov 202345.5046.0345.4045.4444.811,592,200
06 Nov 202347.1047.3845.6345.8345.201,932,700
03 Nov 202347.3147.8346.5446.9446.291,997,200
02 Nov 202346.5047.5346.1946.5145.871,843,000
01 Nov 202345.0146.2844.6646.0345.392,260,900
31 Oct 202344.2845.6843.2945.1544.534,885,200
31 Oct 20230.7 Dividend
30 Oct 202346.2247.3244.7045.0443.734,806,300
27 Oct 202348.3548.3845.5245.8444.503,606,200
26 Oct 202346.5650.2846.3748.3746.967,713,600
25 Oct 202354.6154.8553.7754.7553.151,787,400
24 Oct 202354.2955.2554.2254.9953.391,412,400
23 Oct 202355.6255.6254.0054.2052.621,729,800
20 Oct 202356.4256.7655.0856.0654.431,406,500
19 Oct 202357.9558.0756.4956.6254.97960,200
18 Oct 202358.1058.3757.5158.0156.321,052,000
17 Oct 202356.6059.0156.2958.4156.712,273,900
16 Oct 202356.4657.4155.8956.8255.161,361,600
13 Oct 202355.3956.1954.8855.9954.361,679,300
12 Oct 202358.2458.3455.2655.6454.022,433,900
11 Oct 202359.6659.9157.8358.2456.541,796,500
10 Oct 202358.8060.0758.7459.5657.821,698,400
09 Oct 202358.7258.8457.8458.7457.031,138,200
06 Oct 202359.5459.7357.7558.7657.051,814,500
05 Oct 202362.1562.1559.8759.9158.161,492,500
04 Oct 202362.9063.3061.8662.2960.471,500,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...