Australia markets open in 5 hours 53 minutes

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.05+0.07 (+0.10%)
As of 01:07PM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202270.4673.2866.7169.0569.053,223,676
03 Oct 202267.8269.6366.7068.9868.981,669,800
30 Sept 202267.7468.8367.2767.4267.421,066,800
29 Sept 202268.8668.9866.9267.8967.89957,800
28 Sept 202269.7169.8968.5369.3869.38979,100
27 Sept 202271.1871.7468.9669.4469.44884,700
26 Sept 202270.8072.2270.6871.1271.12961,400
23 Sept 202272.4872.4870.2270.9970.991,031,900
22 Sept 202274.9475.4272.6873.0473.04764,600
21 Sept 202275.0577.4075.0575.1675.16822,400
20 Sept 202276.6076.7274.8975.0075.001,003,700
19 Sept 202274.7377.7174.6377.4377.43803,500
16 Sept 202277.9177.9175.3575.8075.801,780,800
15 Sept 202280.8381.0477.8677.9977.991,232,200
14 Sept 202279.8880.7479.2180.5780.571,184,200
13 Sept 202280.8681.3879.7079.8979.89785,700
12 Sept 202282.0083.2581.9482.4782.47932,900
09 Sept 202280.6281.9680.4681.4581.45706,400
08 Sept 202278.9879.9178.1079.7779.77788,300
07 Sept 202277.5679.3677.2279.2779.271,146,000
06 Sept 202278.0278.5576.4477.6377.631,153,000
02 Sept 202280.0680.9078.3078.7178.71562,300
01 Sept 202278.3779.4478.0179.2479.24816,500
31 Aug 202279.6379.6478.6078.8278.821,238,600
30 Aug 202280.3280.4378.7878.9378.93548,200
29 Aug 202279.7680.4979.0379.8879.88622,000
26 Aug 202283.6383.7580.4480.4480.44496,400
25 Aug 202283.3284.1382.7283.3683.36522,900
24 Aug 202282.5083.3982.1483.0883.08670,700
23 Aug 202282.0082.7181.5682.3382.33822,700
22 Aug 202283.0083.1781.5781.6881.681,207,200
19 Aug 202282.5284.1981.8884.0084.001,274,300
18 Aug 202281.4983.6080.6882.6082.60934,300
17 Aug 202281.9182.1880.6181.2581.25732,800
16 Aug 202280.4182.4680.1082.4282.42733,600
15 Aug 202280.3280.8979.8780.6280.62670,800
12 Aug 202279.2180.6378.7080.5880.58605,700
11 Aug 202279.3179.9678.4878.6478.64790,800
10 Aug 202278.8579.1578.0978.4578.45591,900
09 Aug 202277.9578.2077.2177.9677.96739,600
08 Aug 202278.3178.9377.9278.1078.10490,400
05 Aug 202278.1378.6377.4477.9177.91759,900
04 Aug 202278.8679.1078.3578.9178.91601,000
03 Aug 202278.7079.3577.7579.0679.061,077,200
02 Aug 202279.3779.4778.5378.5578.55744,800
01 Aug 202278.5380.4377.8379.4879.481,277,400
29 July 202279.1079.4178.3078.7278.722,917,900
29 July 20220.7 Dividend
28 July 202278.7679.9878.3579.6578.951,136,700
27 July 202277.3678.6976.9478.6577.961,654,100
26 July 202277.7278.6377.0477.5476.861,719,400
25 July 202281.2281.2878.1478.6677.971,825,200
22 July 202284.1184.1180.5681.1380.421,261,500
21 July 202281.6085.0880.4884.8084.051,676,500
20 July 202279.8981.8279.5681.3380.621,841,800
19 July 202279.3181.8177.1179.9879.282,971,500
18 July 202279.9580.3579.0979.4278.721,579,900
15 July 202279.8580.0977.7979.2178.511,509,000
14 July 202279.9580.1778.6779.3978.691,117,900
13 July 202279.2481.9279.2480.8780.16936,400
12 July 202282.4883.5680.6181.1680.45868,000
11 July 202283.2083.8782.2282.5181.78917,200
08 July 202284.2984.5683.1683.7983.05805,800
07 July 202282.2884.9682.0784.6483.90988,200
06 July 202282.2782.7980.7782.2081.48829,100
05 July 202280.3782.1779.4082.1781.45793,100
01 July 202281.5081.5579.7381.3580.641,199,300
30 June 202283.0083.0581.4181.8881.16872,200
29 June 202284.0284.3783.3183.8983.15489,200
28 June 202286.0586.5084.1184.1983.45429,200
27 June 202286.0086.4284.8185.6584.90607,000
24 June 202283.6085.9283.6085.7484.991,208,400
23 June 202282.6883.3982.3283.0682.33649,700
22 June 202281.8283.3481.5682.2781.55815,500
21 June 202280.8882.9180.1582.4681.74904,300
17 June 202278.9980.8678.3280.1179.411,740,600
16 June 202280.2180.7778.6479.0178.321,125,000
15 June 202280.8182.8880.8181.7681.04998,800
14 June 202281.1781.3680.1780.7580.041,090,400
13 June 202283.2683.8580.7581.2780.56997,800
10 June 202286.1186.2284.9084.9284.17688,500
09 June 202288.2789.1387.2887.2986.52657,300
08 June 202288.5889.2687.8888.3387.55626,900
07 June 202287.7688.9787.0088.8288.04726,000
06 June 202289.3189.5588.1888.5787.79472,200
03 June 202289.4889.7787.9488.7988.01577,600
02 June 202290.0990.3388.8889.8789.08812,900
01 June 202289.9091.5389.1489.4588.661,203,700
31 May 202287.0690.3485.8489.7588.961,995,700
27 May 202286.3887.3286.1987.0886.31905,400
26 May 202284.0486.5184.0485.9985.23902,000
25 May 202281.3083.8581.1083.5782.84879,000
24 May 202284.2884.5081.5281.6180.891,134,800
23 May 202285.0085.4283.4084.9684.211,318,200
20 May 202287.1087.3880.7284.7083.962,960,800
19 May 202289.9590.8686.6086.7686.001,130,300
18 May 202291.8292.1890.4290.7389.93843,900
17 May 202291.4492.5690.9192.5691.75739,400
16 May 202291.7392.3090.9391.2090.40711,200
13 May 202290.3592.3890.0492.1091.29897,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...