Mail

HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	60.02	60.18	58.88	59.35	59.35	2,778,291
30 May 2023	60.60	60.72	59.80	60.44	60.44	1,145,500
26 May 2023	59.65	61.12	59.36	60.07	60.07	1,271,200
25 May 2023	60.65	60.65	59.36	59.72	59.72	1,316,100
24 May 2023	60.89	60.93	59.96	60.52	60.52	1,151,000
23 May 2023	60.13	61.32	59.88	60.79	60.79	1,232,900
22 May 2023	60.46	60.62	59.82	60.41	60.41	1,150,300
19 May 2023	62.05	62.71	59.98	60.32	60.32	1,962,700
18 May 2023	61.88	62.12	61.18	62.00	62.00	982,200
17 May 2023	62.09	62.21	61.19	61.99	61.99	1,646,900
16 May 2023	61.84	62.03	60.82	61.82	61.82	1,372,100
15 May 2023	61.24	62.66	61.23	62.36	62.36	1,988,200
12 May 2023	60.25	61.29	60.00	61.19	61.19	1,590,500
11 May 2023	59.76	60.21	59.49	60.02	60.02	1,386,700
10 May 2023	60.47	60.51	59.43	59.98	59.98	1,262,500
09 May 2023	59.02	59.79	58.97	59.65	59.65	1,174,800
08 May 2023	60.38	60.49	59.00	59.47	59.47	1,820,800
05 May 2023	60.48	60.80	59.68	60.38	60.38	1,823,800
04 May 2023	59.64	60.15	58.54	59.91	59.91	2,134,800
03 May 2023	58.48	60.47	58.30	59.73	59.73	1,983,600
02 May 2023	58.60	58.93	57.93	58.55	58.55	1,742,400
01 May 2023	58.84	58.99	57.99	58.64	58.64	2,165,800
28 Apr 2023	59.40	61.35	58.91	59.22	59.22	3,469,800
28 Apr 2023	0.7 Dividend
27 Apr 2023	55.00	59.06	54.86	58.93	58.23	5,627,100
26 Apr 2023	50.93	51.46	50.89	51.41	50.80	2,663,800
25 Apr 2023	51.50	51.67	50.77	51.04	50.43	1,811,100
24 Apr 2023	51.72	51.88	51.04	51.73	51.12	1,757,800
21 Apr 2023	51.29	51.82	51.12	51.69	51.08	1,280,200
20 Apr 2023	52.10	52.39	50.98	51.29	50.68	1,762,000
19 Apr 2023	52.50	52.57	52.02	52.50	51.88	1,615,300
18 Apr 2023	53.18	53.25	52.47	52.77	52.14	1,660,600
17 Apr 2023	52.53	53.19	52.35	53.07	52.44	1,668,200
14 Apr 2023	53.00	53.10	52.26	52.40	51.78	1,879,400
13 Apr 2023	51.64	52.89	51.60	52.64	52.01	2,278,500
12 Apr 2023	52.95	53.08	51.10	51.30	50.69	1,634,900
11 Apr 2023	52.47	53.07	52.35	52.41	51.79	1,188,000
10 Apr 2023	51.67	52.52	51.60	52.21	51.59	1,007,700
06 Apr 2023	51.76	52.23	51.55	51.93	51.31	932,100
05 Apr 2023	52.00	52.54	51.57	51.94	51.32	1,472,100
04 Apr 2023	53.26	53.37	52.22	52.37	51.75	1,400,100
03 Apr 2023	53.60	53.96	52.53	52.89	52.26	1,500,700
31 Mar 2023	52.97	53.77	52.47	53.69	53.05	2,110,800
30 Mar 2023	52.62	53.47	52.22	52.36	51.74	2,123,200
29 Mar 2023	51.16	52.15	50.82	52.00	51.38	1,798,300
28 Mar 2023	50.14	50.63	49.82	50.48	49.88	1,002,300
27 Mar 2023	49.54	50.38	49.19	50.17	49.57	1,767,500
24 Mar 2023	48.40	49.30	48.31	49.04	48.46	1,363,200
23 Mar 2023	49.21	49.46	48.04	48.64	48.06	1,542,500
22 Mar 2023	50.01	50.50	48.92	48.93	48.35	1,473,300
21 Mar 2023	49.04	50.06	49.04	49.73	49.14	1,421,900
20 Mar 2023	48.53	49.42	48.23	48.38	47.81	1,941,100
17 Mar 2023	47.63	48.06	46.66	48.00	47.43	6,806,600
16 Mar 2023	46.60	48.07	46.02	48.02	47.45	3,032,200
15 Mar 2023	46.45	47.42	45.75	47.34	46.78	3,122,500
14 Mar 2023	48.27	48.78	46.79	47.15	46.59	2,616,200
13 Mar 2023	48.50	48.85	47.08	47.63	47.06	3,552,100
10 Mar 2023	51.41	51.44	48.68	49.21	48.63	2,385,700
09 Mar 2023	52.66	53.34	51.15	51.21	50.60	2,294,000
08 Mar 2023	52.00	52.86	51.71	52.75	52.12	2,085,900
07 Mar 2023	54.26	54.32	51.84	51.99	51.37	2,071,200
06 Mar 2023	55.92	56.00	54.07	54.18	53.54	1,136,200
03 Mar 2023	55.58	55.73	55.02	55.62	54.96	1,015,300
02 Mar 2023	54.10	55.10	53.82	55.07	54.42	1,004,900
01 Mar 2023	54.87	55.23	54.28	54.48	53.83	1,584,400
28 Feb 2023	55.34	55.94	54.76	55.01	54.36	2,133,900
27 Feb 2023	56.76	57.04	55.11	55.29	54.63	1,606,500
24 Feb 2023	56.08	56.57	54.98	56.43	55.76	1,743,500
23 Feb 2023	57.64	57.98	56.01	57.07	56.39	1,457,700
22 Feb 2023	56.49	57.65	56.39	57.60	56.92	2,440,100
21 Feb 2023	58.90	59.01	56.31	56.39	55.72	2,739,900
17 Feb 2023	58.38	59.43	58.17	59.36	58.65	2,593,400
16 Feb 2023	59.70	61.34	58.35	58.46	57.77	2,680,700
15 Feb 2023	57.51	58.42	56.86	58.38	57.69	2,137,100
14 Feb 2023	58.21	58.57	56.95	58.11	57.42	1,330,500
13 Feb 2023	57.60	58.73	57.30	58.71	58.01	1,395,600
10 Feb 2023	56.66	57.84	56.55	57.38	56.70	1,279,000
09 Feb 2023	59.19	59.19	56.77	56.83	56.15	2,514,700
08 Feb 2023	59.78	60.22	59.16	59.37	58.66	1,489,300
07 Feb 2023	60.29	60.35	58.69	60.17	59.46	1,102,900
06 Feb 2023	60.78	60.98	59.61	60.53	59.81	1,462,900
03 Feb 2023	61.87	63.15	61.68	61.73	61.00	1,185,900
02 Feb 2023	60.83	63.99	60.09	63.25	62.50	2,553,300
01 Feb 2023	58.58	60.47	58.10	60.24	59.52	2,397,600
31 Jan 2023	58.54	59.58	57.95	59.17	58.47	8,146,900
31 Jan 2023	0.7 Dividend
30 Jan 2023	58.36	59.54	58.13	58.94	57.55	3,556,000
27 Jan 2023	59.84	61.69	58.41	58.61	57.23	7,005,800
26 Jan 2023	64.92	65.21	63.44	63.78	62.27	1,138,000
25 Jan 2023	63.50	64.12	62.64	64.10	62.59	950,400
24 Jan 2023	64.87	65.39	63.65	63.82	62.31	978,900
23 Jan 2023	63.80	65.09	63.31	65.01	63.47	1,538,700
20 Jan 2023	61.60	63.42	61.57	63.32	61.82	1,322,600
19 Jan 2023	63.70	63.92	61.04	61.54	60.09	1,516,100
18 Jan 2023	65.50	65.63	64.00	64.17	62.65	1,271,400
17 Jan 2023	65.68	65.90	64.88	65.42	63.88	1,378,700
13 Jan 2023	65.11	66.17	64.90	66.02	64.46	914,300
12 Jan 2023	66.25	66.25	64.86	65.88	64.32	1,039,800
11 Jan 2023	65.03	66.22	65.00	65.93	64.37	1,770,700
10 Jan 2023	63.64	64.56	63.50	64.48	62.96	1,320,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...