Canada Markets close in 4 hrs 33 mins

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
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202360.8363.0060.0962.9062.90754,658
Feb 01, 202358.5860.4758.1060.2460.242,396,900
Jan 31, 202358.5459.5857.9559.1759.178,146,900
Jan 30, 202358.3659.5458.1358.9458.943,556,000
Jan 27, 202359.8461.6958.4158.6158.617,002,300
Jan 26, 202364.9265.2163.4463.7863.781,138,000
Jan 25, 202363.5064.1262.6464.1064.10950,400
Jan 24, 202364.8765.3963.6563.8263.82978,900
Jan 23, 202363.8065.0963.3165.0165.011,538,700
Jan 20, 202361.6063.4261.5763.3263.321,322,600
Jan 19, 202363.7063.9261.0461.5461.541,516,100
Jan 18, 202365.5065.6364.0064.1764.171,271,400
Jan 17, 202365.6865.9064.8865.4265.421,378,700
Jan 13, 202365.1166.1764.9066.0266.02914,300
Jan 12, 202366.2566.2564.8665.8865.881,039,800
Jan 11, 202365.0366.2265.0065.9365.931,770,700
Jan 10, 202363.6464.5663.5064.4864.481,320,300
Jan 09, 202364.8964.9463.5763.7063.701,193,800
Jan 06, 202363.5965.3163.4664.8664.861,397,200
Jan 05, 202361.9063.4261.6163.3063.301,666,200
Jan 04, 202362.0562.8161.5962.1162.111,734,800
Jan 03, 202361.5862.0561.2261.9561.951,681,500
Dec 30, 202260.2861.1260.1661.0161.011,274,000
Dec 29, 202258.7761.1258.6360.9960.991,603,800
Dec 28, 202258.9759.4658.0058.2258.221,068,200
Dec 27, 202258.2759.0457.6758.8358.83917,800
Dec 23, 202257.8858.2657.4558.2158.211,146,300
Dec 22, 202257.2357.7755.8457.7057.701,944,900
Dec 21, 202255.1758.0055.1757.7057.702,654,900
Dec 20, 202255.6155.7454.6554.7954.792,735,000
Dec 19, 202257.7257.9155.6655.9155.912,430,500
Dec 16, 202258.9859.2357.2257.8657.863,318,000
Dec 15, 202259.1959.5558.5559.2259.221,833,700
Dec 14, 202260.5161.0359.3159.9659.961,794,300
Dec 13, 202261.8962.7660.2260.6760.671,941,500
Dec 12, 202259.5660.0559.1060.0060.001,649,500
Dec 09, 202260.0360.4459.4659.4959.491,400,900
Dec 08, 202261.0061.6459.8860.0560.051,799,800
Dec 07, 202260.7461.7659.9860.0460.041,273,900
Dec 06, 202263.4763.5959.6060.5760.572,034,300
Dec 05, 202263.0963.6962.5763.2463.241,413,500
Dec 02, 202263.0163.7162.6563.3163.311,245,300
Dec 01, 202263.1164.3662.8563.2663.262,520,000
Nov 30, 202262.0363.0460.3362.8262.822,876,300
Nov 29, 202261.8163.1161.5162.1762.171,073,600
Nov 28, 202261.1562.1861.0661.7761.77991,000
Nov 25, 202262.1762.7262.0862.1062.10509,900
Nov 23, 202261.3062.9261.2862.1662.161,047,100
Nov 22, 202259.5361.3259.3961.2661.261,282,000
Nov 21, 202259.3959.8758.6859.1559.151,263,900
Nov 18, 202259.2060.5959.2059.5259.521,912,400
Nov 17, 202255.7258.4455.5758.4258.421,825,200
Nov 16, 202258.1558.2155.1555.9755.972,424,400
Nov 15, 202257.9958.9957.9658.7158.712,102,200
Nov 14, 202258.1159.5257.1457.1657.164,553,200
Nov 11, 202260.7463.5460.5263.4163.411,359,700
Nov 10, 202259.6660.4159.4760.3960.392,082,000
Nov 09, 202260.9361.0957.5857.9657.961,631,800
Nov 08, 202262.5663.1560.9161.3961.391,382,800
Nov 07, 202262.6763.0061.9162.4262.421,408,800
Nov 04, 202261.9363.6261.2162.1962.191,540,000
Nov 03, 202262.0662.4459.8761.2161.211,665,300
Nov 02, 202265.1365.2662.6262.6362.631,175,700
Nov 01, 202266.1866.5264.7465.0565.05850,700
Oct 31, 202264.9765.7064.6465.2565.251,256,900
Oct 28, 202265.0866.1164.8065.7365.731,875,700
Oct 27, 202266.3667.3665.0265.1165.111,240,900
Oct 26, 202266.9467.6965.5366.0766.071,244,100
Oct 25, 202265.7467.0665.6366.9766.97976,800
Oct 24, 202265.5366.8865.4065.6165.611,343,600
Oct 21, 202263.8565.6363.4965.4965.491,627,000
Oct 20, 202264.8865.9263.6064.1164.111,727,000
Oct 19, 202265.8466.9464.3764.8464.842,590,600
Oct 18, 202268.2468.7965.4465.7665.763,023,900
Oct 17, 202267.8468.2567.1967.7167.712,210,000
Oct 14, 202269.1369.2666.4066.6066.602,163,600
Oct 13, 202266.4369.1765.8368.0968.091,369,200
Oct 12, 202267.6968.2267.2267.7267.72925,500
Oct 11, 202267.3168.8166.9167.7667.761,221,400
Oct 10, 202269.3469.5266.5467.3967.391,113,300
Oct 07, 202267.8869.4067.2668.9768.971,971,400
Oct 06, 202268.1369.8267.9968.5568.551,575,800
Oct 05, 202269.0169.2568.1068.2968.291,859,200
Oct 04, 202270.4673.2866.6770.4870.484,847,900
Oct 03, 202267.8269.6366.7068.9868.981,669,800
Sept 30, 202267.7468.8367.2767.4267.421,066,800
Sept 29, 202268.8668.9866.9267.8967.89957,800
Sept 28, 202269.7169.8968.5369.3869.38979,100
Sept 27, 202271.1871.7468.9669.4469.44884,700
Sept 26, 202270.8072.2270.6871.1271.12961,400
Sept 23, 202272.4872.4870.2270.9970.991,031,900
Sept 22, 202274.9475.4272.6873.0473.04764,600
Sept 21, 202275.0577.4075.0575.1675.16822,400
Sept 20, 202276.6076.7274.8975.0075.001,003,700
Sept 19, 202274.7377.7174.6377.4377.43803,500
Sept 16, 202277.9177.9175.3575.8075.801,780,800
Sept 15, 202280.8381.0477.8677.9977.991,232,200
Sept 14, 202279.8880.7479.2180.5780.571,184,200
Sept 13, 202280.8681.3879.7079.8979.89785,700
Sept 12, 202282.0083.2581.9482.4782.47932,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...