STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Shares of Meta Platforms surge after company results that topped revenue expectations

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

62.90

+2.66

(+4.42%)

As of 11:27AM EST. Market open.

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	60.83	63.00	60.09	62.90	62.90	754,658
Feb 01, 2023	58.58	60.47	58.10	60.24	60.24	2,396,900
Jan 31, 2023	58.54	59.58	57.95	59.17	59.17	8,146,900
Jan 30, 2023	58.36	59.54	58.13	58.94	58.94	3,556,000
Jan 27, 2023	59.84	61.69	58.41	58.61	58.61	7,002,300
Jan 26, 2023	64.92	65.21	63.44	63.78	63.78	1,138,000
Jan 25, 2023	63.50	64.12	62.64	64.10	64.10	950,400
Jan 24, 2023	64.87	65.39	63.65	63.82	63.82	978,900
Jan 23, 2023	63.80	65.09	63.31	65.01	65.01	1,538,700
Jan 20, 2023	61.60	63.42	61.57	63.32	63.32	1,322,600
Jan 19, 2023	63.70	63.92	61.04	61.54	61.54	1,516,100
Jan 18, 2023	65.50	65.63	64.00	64.17	64.17	1,271,400
Jan 17, 2023	65.68	65.90	64.88	65.42	65.42	1,378,700
Jan 13, 2023	65.11	66.17	64.90	66.02	66.02	914,300
Jan 12, 2023	66.25	66.25	64.86	65.88	65.88	1,039,800
Jan 11, 2023	65.03	66.22	65.00	65.93	65.93	1,770,700
Jan 10, 2023	63.64	64.56	63.50	64.48	64.48	1,320,300
Jan 09, 2023	64.89	64.94	63.57	63.70	63.70	1,193,800
Jan 06, 2023	63.59	65.31	63.46	64.86	64.86	1,397,200
Jan 05, 2023	61.90	63.42	61.61	63.30	63.30	1,666,200
Jan 04, 2023	62.05	62.81	61.59	62.11	62.11	1,734,800
Jan 03, 2023	61.58	62.05	61.22	61.95	61.95	1,681,500
Dec 30, 2022	60.28	61.12	60.16	61.01	61.01	1,274,000
Dec 29, 2022	58.77	61.12	58.63	60.99	60.99	1,603,800
Dec 28, 2022	58.97	59.46	58.00	58.22	58.22	1,068,200
Dec 27, 2022	58.27	59.04	57.67	58.83	58.83	917,800
Dec 23, 2022	57.88	58.26	57.45	58.21	58.21	1,146,300
Dec 22, 2022	57.23	57.77	55.84	57.70	57.70	1,944,900
Dec 21, 2022	55.17	58.00	55.17	57.70	57.70	2,654,900
Dec 20, 2022	55.61	55.74	54.65	54.79	54.79	2,735,000
Dec 19, 2022	57.72	57.91	55.66	55.91	55.91	2,430,500
Dec 16, 2022	58.98	59.23	57.22	57.86	57.86	3,318,000
Dec 15, 2022	59.19	59.55	58.55	59.22	59.22	1,833,700
Dec 14, 2022	60.51	61.03	59.31	59.96	59.96	1,794,300
Dec 13, 2022	61.89	62.76	60.22	60.67	60.67	1,941,500
Dec 12, 2022	59.56	60.05	59.10	60.00	60.00	1,649,500
Dec 09, 2022	60.03	60.44	59.46	59.49	59.49	1,400,900
Dec 08, 2022	61.00	61.64	59.88	60.05	60.05	1,799,800
Dec 07, 2022	60.74	61.76	59.98	60.04	60.04	1,273,900
Dec 06, 2022	63.47	63.59	59.60	60.57	60.57	2,034,300
Dec 05, 2022	63.09	63.69	62.57	63.24	63.24	1,413,500
Dec 02, 2022	63.01	63.71	62.65	63.31	63.31	1,245,300
Dec 01, 2022	63.11	64.36	62.85	63.26	63.26	2,520,000
Nov 30, 2022	62.03	63.04	60.33	62.82	62.82	2,876,300
Nov 29, 2022	61.81	63.11	61.51	62.17	62.17	1,073,600
Nov 28, 2022	61.15	62.18	61.06	61.77	61.77	991,000
Nov 25, 2022	62.17	62.72	62.08	62.10	62.10	509,900
Nov 23, 2022	61.30	62.92	61.28	62.16	62.16	1,047,100
Nov 22, 2022	59.53	61.32	59.39	61.26	61.26	1,282,000
Nov 21, 2022	59.39	59.87	58.68	59.15	59.15	1,263,900
Nov 18, 2022	59.20	60.59	59.20	59.52	59.52	1,912,400
Nov 17, 2022	55.72	58.44	55.57	58.42	58.42	1,825,200
Nov 16, 2022	58.15	58.21	55.15	55.97	55.97	2,424,400
Nov 15, 2022	57.99	58.99	57.96	58.71	58.71	2,102,200
Nov 14, 2022	58.11	59.52	57.14	57.16	57.16	4,553,200
Nov 11, 2022	60.74	63.54	60.52	63.41	63.41	1,359,700
Nov 10, 2022	59.66	60.41	59.47	60.39	60.39	2,082,000
Nov 09, 2022	60.93	61.09	57.58	57.96	57.96	1,631,800
Nov 08, 2022	62.56	63.15	60.91	61.39	61.39	1,382,800
Nov 07, 2022	62.67	63.00	61.91	62.42	62.42	1,408,800
Nov 04, 2022	61.93	63.62	61.21	62.19	62.19	1,540,000
Nov 03, 2022	62.06	62.44	59.87	61.21	61.21	1,665,300
Nov 02, 2022	65.13	65.26	62.62	62.63	62.63	1,175,700
Nov 01, 2022	66.18	66.52	64.74	65.05	65.05	850,700
Oct 31, 2022	64.97	65.70	64.64	65.25	65.25	1,256,900
Oct 28, 2022	65.08	66.11	64.80	65.73	65.73	1,875,700
Oct 27, 2022	66.36	67.36	65.02	65.11	65.11	1,240,900
Oct 26, 2022	66.94	67.69	65.53	66.07	66.07	1,244,100
Oct 25, 2022	65.74	67.06	65.63	66.97	66.97	976,800
Oct 24, 2022	65.53	66.88	65.40	65.61	65.61	1,343,600
Oct 21, 2022	63.85	65.63	63.49	65.49	65.49	1,627,000
Oct 20, 2022	64.88	65.92	63.60	64.11	64.11	1,727,000
Oct 19, 2022	65.84	66.94	64.37	64.84	64.84	2,590,600
Oct 18, 2022	68.24	68.79	65.44	65.76	65.76	3,023,900
Oct 17, 2022	67.84	68.25	67.19	67.71	67.71	2,210,000
Oct 14, 2022	69.13	69.26	66.40	66.60	66.60	2,163,600
Oct 13, 2022	66.43	69.17	65.83	68.09	68.09	1,369,200
Oct 12, 2022	67.69	68.22	67.22	67.72	67.72	925,500
Oct 11, 2022	67.31	68.81	66.91	67.76	67.76	1,221,400
Oct 10, 2022	69.34	69.52	66.54	67.39	67.39	1,113,300
Oct 07, 2022	67.88	69.40	67.26	68.97	68.97	1,971,400
Oct 06, 2022	68.13	69.82	67.99	68.55	68.55	1,575,800
Oct 05, 2022	69.01	69.25	68.10	68.29	68.29	1,859,200
Oct 04, 2022	70.46	73.28	66.67	70.48	70.48	4,847,900
Oct 03, 2022	67.82	69.63	66.70	68.98	68.98	1,669,800
Sept 30, 2022	67.74	68.83	67.27	67.42	67.42	1,066,800
Sept 29, 2022	68.86	68.98	66.92	67.89	67.89	957,800
Sept 28, 2022	69.71	69.89	68.53	69.38	69.38	979,100
Sept 27, 2022	71.18	71.74	68.96	69.44	69.44	884,700
Sept 26, 2022	70.80	72.22	70.68	71.12	71.12	961,400
Sept 23, 2022	72.48	72.48	70.22	70.99	70.99	1,031,900
Sept 22, 2022	74.94	75.42	72.68	73.04	73.04	764,600
Sept 21, 2022	75.05	77.40	75.05	75.16	75.16	822,400
Sept 20, 2022	76.60	76.72	74.89	75.00	75.00	1,003,700
Sept 19, 2022	74.73	77.71	74.63	77.43	77.43	803,500
Sept 16, 2022	77.91	77.91	75.35	75.80	75.80	1,780,800
Sept 15, 2022	80.83	81.04	77.86	77.99	77.99	1,232,200
Sept 14, 2022	79.88	80.74	79.21	80.57	80.57	1,184,200
Sept 13, 2022	80.86	81.38	79.70	79.89	79.89	785,700
Sept 12, 2022	82.00	83.25	81.94	82.47	82.47	932,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,807.96+56.91(+0.27%)

S&P 5004,179.20+59.99(+1.46%)

DOW33,999.57-93.39(-0.27%)

CAD/USD0.7512-0.0015(-0.2021%)

CRUDE OIL75.93-0.48(-0.63%)

BTC-CAD31,732.99+896.92(+2.91%)

STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Hasbro, Inc. (HAS)

S&P/TSX
20,807.96
+56.91(+0.27%)

S&P 500
4,179.20
+59.99(+1.46%)

DOW
33,999.57
-93.39(-0.27%)

CAD/USD
0.7512
-0.0015(-0.2021%)

CRUDE OIL
75.93
-0.48(-0.63%)

BTC-CAD
31,732.99
+896.92(+2.91%)