Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

54.94

+0.12

(+0.22%)

At close: 04:00PM EDT

54.94

0.00

(0.00%)

After hours:

04:36PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	55.48	55.48	54.26	54.94	54.94	1,422,500
Apr 17, 2024	55.11	55.58	54.72	54.82	54.82	1,081,200
Apr 16, 2024	55.30	55.77	54.85	55.03	55.03	971,800
Apr 15, 2024	56.65	57.02	55.24	55.59	55.59	1,197,400
Apr 12, 2024	56.01	56.31	55.43	55.80	55.80	1,636,900
Apr 11, 2024	56.89	56.89	54.96	56.23	56.23	1,619,900
Apr 10, 2024	56.31	57.31	55.79	56.78	56.78	1,542,600
Apr 09, 2024	57.60	58.49	57.31	57.33	57.33	1,171,400
Apr 08, 2024	57.00	58.17	56.91	57.59	57.59	1,867,200
Apr 05, 2024	56.08	56.99	55.71	56.42	56.42	1,517,900
Apr 04, 2024	56.09	57.00	55.33	55.85	55.85	1,741,700
Apr 03, 2024	55.69	55.90	54.64	55.44	55.44	2,001,800
Apr 02, 2024	56.00	56.00	55.17	55.75	55.75	1,052,200
Apr 01, 2024	56.21	56.42	55.60	56.26	56.26	1,134,300
Mar 28, 2024	56.49	57.04	56.16	56.52	56.52	1,079,900
Mar 27, 2024	54.99	56.61	54.86	56.48	56.48	1,298,600
Mar 26, 2024	56.16	56.23	54.05	54.61	54.61	1,360,700
Mar 25, 2024	54.53	56.00	54.53	55.92	55.92	2,592,700
Mar 22, 2024	56.09	56.26	54.70	54.84	54.84	1,212,700
Mar 21, 2024	54.33	56.11	54.31	56.06	56.06	1,685,100
Mar 20, 2024	54.22	54.69	53.91	54.28	54.28	1,216,000
Mar 19, 2024	53.33	54.42	53.33	54.36	54.36	1,286,600
Mar 18, 2024	53.25	53.47	52.95	53.29	53.29	1,230,300
Mar 15, 2024	52.77	53.85	52.61	53.31	53.31	3,942,900
Mar 14, 2024	52.91	53.13	52.47	52.97	52.97	1,676,900
Mar 13, 2024	52.81	53.58	52.81	53.04	53.04	1,287,700
Mar 12, 2024	52.47	53.15	51.77	53.09	53.09	1,257,400
Mar 11, 2024	51.41	53.18	51.26	52.57	52.57	1,801,500
Mar 08, 2024	51.78	52.46	50.89	51.75	51.75	1,680,700
Mar 07, 2024	51.51	52.21	51.03	51.36	51.36	1,581,500
Mar 06, 2024	51.07	51.63	50.51	51.34	51.34	1,176,900
Mar 05, 2024	49.94	50.79	49.86	50.73	50.73	1,303,500
Mar 04, 2024	50.07	50.97	50.07	50.37	50.37	1,643,800
Mar 01, 2024	50.25	50.84	49.21	50.25	50.25	1,324,200
Feb 29, 2024	50.97	51.42	50.27	50.29	50.29	2,028,700
Feb 28, 2024	49.72	51.00	49.62	50.42	50.42	1,200,500
Feb 27, 2024	48.81	50.54	48.72	50.28	50.28	1,992,400
Feb 26, 2024	49.65	49.67	48.64	48.67	48.67	1,407,800
Feb 23, 2024	50.39	50.62	49.59	49.59	49.59	1,651,500
Feb 22, 2024	50.30	50.37	49.09	50.16	50.16	1,672,200
Feb 21, 2024	49.88	50.72	49.74	50.09	50.09	1,467,400
Feb 20, 2024	50.33	50.65	49.73	50.19	50.19	1,649,200
Feb 16, 2024	50.51	51.18	50.40	50.78	50.78	1,330,900
Feb 15, 2024	52.80	53.09	50.21	51.05	51.05	2,889,400
Feb 14, 2024	50.50	52.72	50.14	52.69	52.69	3,748,900
Feb 13, 2024	46.15	50.68	46.09	50.60	50.60	7,515,500
Feb 12, 2024	50.50	51.66	50.31	51.29	51.29	3,155,900
Feb 09, 2024	50.80	51.10	50.23	50.59	50.59	1,443,300
Feb 08, 2024	50.29	51.31	50.23	50.68	50.68	1,476,900
Feb 07, 2024	49.21	50.37	48.88	49.90	49.90	1,727,600
Feb 06, 2024	49.15	49.90	48.92	49.24	49.24	1,526,400
Feb 05, 2024	49.52	49.52	48.08	49.14	49.14	1,526,300
Feb 02, 2024	49.57	50.63	48.93	50.07	50.07	1,279,500
Feb 01, 2024	49.12	50.06	48.83	49.95	49.95	1,043,700
Jan 31, 2024	49.98	50.38	48.82	48.95	48.95	2,040,600
Jan 31, 2024	0.7 Dividend
Jan 30, 2024	51.16	51.30	50.62	50.68	49.98	1,172,400
Jan 29, 2024	51.06	51.49	50.73	51.41	50.70	1,396,100
Jan 26, 2024	50.61	51.47	50.48	51.11	50.40	1,578,800
Jan 25, 2024	48.89	50.33	48.62	50.08	49.39	1,694,100
Jan 24, 2024	48.79	48.81	48.02	48.12	47.46	1,098,600
Jan 23, 2024	48.92	49.19	47.92	48.31	47.64	1,167,700
Jan 22, 2024	48.57	48.81	48.13	48.38	47.71	1,517,800
Jan 19, 2024	47.73	48.45	47.07	48.26	47.59	1,531,700
Jan 18, 2024	47.64	47.74	47.11	47.66	47.00	1,323,300
Jan 17, 2024	46.53	47.27	46.20	47.24	46.59	1,867,000
Jan 16, 2024	48.24	48.25	46.65	47.11	46.46	2,041,700
Jan 12, 2024	49.85	50.12	48.20	48.61	47.94	1,310,400
Jan 11, 2024	50.68	50.68	48.66	49.50	48.82	2,155,400
Jan 10, 2024	50.22	50.83	50.04	50.75	50.05	1,583,400
Jan 09, 2024	49.41	50.19	49.10	50.10	49.41	1,591,000
Jan 08, 2024	48.42	50.02	48.35	49.86	49.17	1,677,100
Jan 05, 2024	48.25	48.83	47.99	48.38	47.71	1,393,600
Jan 04, 2024	47.84	48.43	47.39	48.36	47.69	1,452,000
Jan 03, 2024	49.40	49.40	47.85	48.11	47.45	2,140,600
Jan 02, 2024	50.28	51.17	49.69	49.90	49.21	1,812,500
Dec 29, 2023	51.22	51.59	50.77	51.06	50.35	863,400
Dec 28, 2023	50.80	51.51	50.58	51.47	50.76	947,100
Dec 27, 2023	51.43	51.53	50.46	51.00	50.30	844,800
Dec 26, 2023	50.98	51.51	50.73	51.40	50.69	952,200
Dec 22, 2023	50.99	51.75	50.68	51.02	50.32	842,200
Dec 21, 2023	50.52	51.26	50.43	51.08	50.37	1,136,100
Dec 20, 2023	51.28	51.84	49.99	50.00	49.31	1,779,400
Dec 19, 2023	52.21	52.59	51.32	51.38	50.67	1,860,300
Dec 18, 2023	50.25	52.57	49.76	51.97	51.25	2,304,100
Dec 15, 2023	51.16	51.37	49.86	50.38	49.68	3,288,400
Dec 14, 2023	50.81	51.91	50.34	51.29	50.58	2,461,000
Dec 13, 2023	48.37	50.51	47.83	49.86	49.17	3,298,900
Dec 12, 2023	47.72	49.02	47.09	48.37	47.70	3,715,500
Dec 11, 2023	48.80	49.19	48.15	48.89	48.21	1,745,100
Dec 08, 2023	48.53	49.23	48.37	48.70	48.03	1,528,900
Dec 07, 2023	48.02	48.88	47.42	48.71	48.04	1,515,000
Dec 06, 2023	48.07	48.66	47.58	47.85	47.19	1,148,800
Dec 05, 2023	48.91	48.99	47.84	47.97	47.31	1,691,500
Dec 04, 2023	48.36	49.90	48.36	49.03	48.35	2,611,300
Dec 01, 2023	46.16	48.68	45.87	48.46	47.79	1,980,400
Nov 30, 2023	46.51	46.86	46.05	46.41	45.77	3,006,000
Nov 29, 2023	46.00	46.82	46.00	46.43	45.79	1,674,500
Nov 28, 2023	45.27	46.04	44.85	45.71	45.08	1,488,400
Nov 27, 2023	45.89	45.90	45.23	45.36	44.73	1,179,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7269+0.0006(+0.08%)

CRUDE OIL83.14+0.41(+0.50%)

Bitcoin CAD88,946.93+4,407.73(+5.21%)

Hasbro, Inc. (HAS)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7269
+0.0006(+0.08%)

CRUDE OIL
83.14
+0.41(+0.50%)

Bitcoin CAD
88,946.93
+4,407.73(+5.21%)