Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 16, 2024 | 69.73 | 71.33 | 69.65 | 69.79 | 69.79 | 2,160,200 |
| Sept 13, 2024 | 67.77 | 69.13 | 67.72 | 68.73 | 68.73 | 1,235,600 |
| Sept 12, 2024 | 67.39 | 68.11 | 67.24 | 67.31 | 67.31 | 1,628,000 |
| Sept 11, 2024 | 67.26 | 67.53 | 65.84 | 67.42 | 67.42 | 1,055,300 |
| Sept 10, 2024 | 67.63 | 67.75 | 66.80 | 67.60 | 67.60 | 890,200 |
| Sept 09, 2024 | 66.53 | 68.27 | 66.21 | 67.63 | 67.63 | 1,091,800 |
| Sept 06, 2024 | 67.81 | 68.27 | 66.16 | 66.50 | 66.50 | 1,013,600 |
| Sept 05, 2024 | 68.05 | 68.14 | 67.06 | 67.80 | 67.80 | 840,200 |
| Sept 04, 2024 | 67.33 | 68.27 | 67.26 | 67.99 | 67.99 | 1,103,600 |
| Sept 03, 2024 | 68.16 | 68.30 | 67.05 | 67.26 | 67.26 | 1,359,100 |
| Aug 30, 2024 | 68.19 | 68.28 | 67.22 | 68.16 | 68.16 | 1,240,200 |
| Aug 29, 2024 | 67.72 | 68.83 | 67.28 | 68.03 | 68.03 | 1,184,200 |
| Aug 28, 2024 | 67.95 | 68.02 | 67.17 | 67.72 | 67.72 | 734,600 |
| Aug 27, 2024 | 67.98 | 68.85 | 67.50 | 67.95 | 67.95 | 1,214,800 |
| Aug 26, 2024 | 68.29 | 69.23 | 68.15 | 68.51 | 68.51 | 949,200 |
| Aug 23, 2024 | 67.13 | 68.07 | 67.02 | 68.02 | 68.02 | 808,300 |
| Aug 22, 2024 | 67.00 | 67.37 | 66.46 | 66.82 | 66.82 | 856,700 |
| Aug 21, 2024 | 65.79 | 66.58 | 65.44 | 66.57 | 66.57 | 810,100 |
| Aug 21, 2024 | 0.7 Dividend | |||||
| Aug 20, 2024 | 66.46 | 66.46 | 65.61 | 65.88 | 65.18 | 846,800 |
| Aug 19, 2024 | 66.38 | 66.57 | 65.94 | 66.33 | 65.63 | 782,400 |
| Aug 16, 2024 | 65.82 | 66.65 | 65.65 | 66.34 | 65.64 | 965,000 |
| Aug 15, 2024 | 65.37 | 66.21 | 65.37 | 66.04 | 65.34 | 1,364,000 |
| Aug 14, 2024 | 64.22 | 65.08 | 64.22 | 64.62 | 63.93 | 977,400 |
| Aug 13, 2024 | 63.27 | 64.18 | 63.21 | 64.07 | 63.39 | 876,500 |
| Aug 12, 2024 | 64.09 | 64.24 | 62.69 | 63.09 | 62.42 | 993,800 |
| Aug 09, 2024 | 63.92 | 64.44 | 63.61 | 64.27 | 63.59 | 1,313,200 |
| Aug 08, 2024 | 63.35 | 64.26 | 63.21 | 64.02 | 63.34 | 1,093,800 |
| Aug 07, 2024 | 64.37 | 64.95 | 63.03 | 63.10 | 62.43 | 798,600 |
| Aug 06, 2024 | 63.02 | 64.74 | 62.87 | 63.70 | 63.02 | 1,514,600 |
| Aug 05, 2024 | 62.07 | 63.28 | 59.88 | 62.85 | 62.18 | 2,182,200 |
| Aug 02, 2024 | 64.12 | 64.59 | 62.62 | 63.46 | 62.79 | 1,630,900 |
| Aug 01, 2024 | 64.35 | 65.61 | 64.21 | 65.01 | 64.32 | 1,200,400 |
| Jul 31, 2024 | 65.51 | 66.01 | 64.18 | 64.46 | 63.78 | 2,244,300 |
| Jul 30, 2024 | 64.90 | 65.80 | 64.38 | 65.51 | 64.81 | 1,625,200 |
| Jul 29, 2024 | 64.22 | 64.93 | 63.22 | 64.70 | 64.01 | 1,780,300 |
| Jul 26, 2024 | 62.31 | 63.89 | 61.25 | 63.85 | 63.17 | 2,088,400 |
| Jul 25, 2024 | 64.45 | 65.12 | 60.52 | 61.52 | 60.87 | 4,099,000 |
| Jul 24, 2024 | 58.68 | 59.98 | 58.68 | 59.42 | 58.79 | 2,253,700 |
| Jul 23, 2024 | 59.39 | 59.48 | 58.14 | 58.28 | 57.66 | 1,314,900 |
| Jul 22, 2024 | 59.48 | 61.33 | 58.00 | 59.85 | 59.21 | 3,558,400 |
| Jul 19, 2024 | 60.05 | 60.05 | 58.52 | 59.00 | 58.37 | 1,253,700 |
| Jul 18, 2024 | 60.46 | 61.62 | 59.84 | 60.26 | 59.62 | 1,038,700 |
| Jul 17, 2024 | 61.98 | 62.38 | 60.54 | 60.67 | 60.03 | 1,754,500 |
| Jul 16, 2024 | 59.70 | 62.14 | 59.53 | 62.12 | 61.46 | 2,019,500 |
| Jul 15, 2024 | 60.00 | 60.02 | 59.00 | 59.51 | 58.88 | 1,222,600 |
| Jul 12, 2024 | 58.91 | 60.27 | 58.81 | 59.74 | 59.11 | 1,107,900 |
| Jul 11, 2024 | 57.45 | 58.73 | 57.42 | 58.58 | 57.96 | 1,239,600 |
| Jul 10, 2024 | 56.77 | 57.58 | 56.63 | 57.15 | 56.54 | 910,000 |
| Jul 09, 2024 | 56.47 | 57.39 | 56.46 | 56.54 | 55.94 | 1,458,600 |
| Jul 08, 2024 | 56.67 | 57.23 | 56.56 | 56.83 | 56.23 | 1,122,700 |
| Jul 05, 2024 | 56.66 | 56.79 | 55.90 | 56.59 | 55.99 | 1,141,800 |
| Jul 03, 2024 | 57.06 | 57.46 | 56.13 | 57.03 | 56.42 | 826,400 |
| Jul 02, 2024 | 57.25 | 57.37 | 56.12 | 57.06 | 56.45 | 1,091,200 |
| Jul 01, 2024 | 58.44 | 58.61 | 57.40 | 57.52 | 56.91 | 1,034,900 |
| Jun 28, 2024 | 58.46 | 59.23 | 58.07 | 58.50 | 57.88 | 5,116,600 |
| Jun 27, 2024 | 57.80 | 58.30 | 57.54 | 58.16 | 57.54 | 1,041,000 |
| Jun 26, 2024 | 59.18 | 59.68 | 57.83 | 58.03 | 57.41 | 1,443,900 |
| Jun 25, 2024 | 61.67 | 61.76 | 59.38 | 59.40 | 58.77 | 1,243,000 |
| Jun 24, 2024 | 62.26 | 62.59 | 61.58 | 61.78 | 61.12 | 1,372,400 |
| Jun 21, 2024 | 60.69 | 62.28 | 60.19 | 62.26 | 61.60 | 2,202,600 |
| Jun 20, 2024 | 60.70 | 61.06 | 60.36 | 60.62 | 59.98 | 1,817,400 |
| Jun 18, 2024 | 61.83 | 61.84 | 60.60 | 60.66 | 60.02 | 1,600,900 |
| Jun 17, 2024 | 61.17 | 62.20 | 60.85 | 61.58 | 60.93 | 1,962,500 |
| Jun 14, 2024 | 60.30 | 61.68 | 59.38 | 61.50 | 60.85 | 4,205,100 |
| Jun 13, 2024 | 58.47 | 59.12 | 57.78 | 58.02 | 57.40 | 982,900 |
| Jun 12, 2024 | 59.33 | 59.56 | 58.18 | 58.31 | 57.69 | 1,479,600 |
| Jun 11, 2024 | 58.23 | 58.76 | 58.20 | 58.39 | 57.77 | 884,400 |
| Jun 10, 2024 | 58.29 | 58.83 | 57.73 | 58.48 | 57.86 | 1,166,900 |
| Jun 07, 2024 | 58.02 | 58.88 | 58.02 | 58.45 | 57.83 | 1,132,800 |
| Jun 06, 2024 | 58.45 | 58.80 | 58.21 | 58.39 | 57.77 | 1,552,700 |
| Jun 05, 2024 | 57.53 | 58.59 | 56.61 | 58.57 | 57.95 | 2,078,000 |
| Jun 04, 2024 | 58.19 | 58.48 | 57.36 | 57.49 | 56.88 | 2,101,200 |
| Jun 03, 2024 | 59.78 | 59.89 | 58.09 | 58.67 | 58.05 | 2,061,600 |
| May 31, 2024 | 60.47 | 61.05 | 59.42 | 59.78 | 59.14 | 14,545,000 |
| May 30, 2024 | 60.35 | 60.65 | 58.72 | 60.30 | 59.66 | 2,285,400 |
| May 29, 2024 | 61.04 | 61.23 | 59.78 | 60.23 | 59.59 | 1,572,900 |
| May 28, 2024 | 60.66 | 61.77 | 60.07 | 61.75 | 61.09 | 1,555,100 |
| May 24, 2024 | 60.53 | 60.80 | 59.96 | 60.66 | 60.02 | 1,488,000 |
| May 23, 2024 | 62.50 | 62.65 | 59.60 | 60.35 | 59.71 | 1,775,200 |
| May 22, 2024 | 61.74 | 61.74 | 59.94 | 60.33 | 59.69 | 2,008,900 |
| May 21, 2024 | 61.89 | 62.86 | 61.53 | 62.48 | 61.82 | 1,457,200 |
| May 20, 2024 | 60.94 | 62.34 | 60.74 | 62.08 | 61.42 | 1,940,900 |
| May 17, 2024 | 59.64 | 60.19 | 58.91 | 60.13 | 59.49 | 1,412,000 |
| May 16, 2024 | 60.49 | 60.57 | 59.16 | 59.48 | 58.85 | 1,480,400 |
| May 15, 2024 | 62.15 | 62.23 | 60.02 | 60.51 | 59.87 | 2,051,900 |
| May 14, 2024 | 61.73 | 62.71 | 61.61 | 62.18 | 61.52 | 1,394,500 |
| May 13, 2024 | 60.55 | 61.11 | 60.10 | 60.97 | 60.32 | 826,900 |
| May 10, 2024 | 61.11 | 61.11 | 59.71 | 60.09 | 59.45 | 836,900 |
| May 09, 2024 | 61.34 | 61.63 | 60.84 | 61.02 | 60.37 | 739,300 |
| May 08, 2024 | 60.72 | 61.72 | 60.49 | 61.32 | 60.67 | 928,800 |
| May 07, 2024 | 61.05 | 61.47 | 60.80 | 61.16 | 60.51 | 903,200 |
| May 06, 2024 | 61.80 | 62.02 | 60.80 | 60.91 | 60.26 | 991,900 |
| May 03, 2024 | 61.73 | 62.17 | 61.00 | 61.48 | 60.83 | 1,327,900 |
| May 02, 2024 | 61.24 | 62.15 | 60.16 | 61.18 | 60.53 | 1,542,900 |
| May 01, 2024 | 60.98 | 61.47 | 59.99 | 60.34 | 59.70 | 1,202,800 |
| Apr 30, 2024 | 63.31 | 63.62 | 61.19 | 61.30 | 60.65 | 1,624,900 |
| Apr 30, 2024 | 0.7 Dividend | |||||
| Apr 29, 2024 | 64.51 | 64.68 | 63.84 | 64.28 | 62.90 | 1,657,000 |
| Apr 26, 2024 | 64.57 | 64.80 | 63.49 | 64.47 | 63.09 | 1,881,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.