Canada Markets open in 43 mins

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.38-0.06 (-0.09%)
At close: 04:00PM EDT
68.75 -0.63 (-0.91%)
Pre-Market: 08:36AM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022------
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
Sept 09, 202280.6281.9680.4681.4581.45706,400
Sept 08, 202278.9879.9178.1079.7779.77788,300
Sept 07, 202277.5679.3677.2279.2779.271,146,000
Sept 06, 202278.0278.5576.4477.6377.631,153,000
Sept 02, 202280.0680.9078.3078.7178.71562,300
Sept 01, 202278.3779.4478.0179.2479.24816,500
Aug 31, 202279.6379.6478.6078.8278.821,238,600
Aug 30, 202280.3280.4378.7878.9378.93548,200
Aug 29, 202279.7680.4979.0379.8879.88622,000
Aug 26, 202283.6383.7580.4480.4480.44496,400
Aug 25, 202283.3284.1382.7283.3683.36522,900
Aug 24, 202282.5083.3982.1483.0883.08670,700
Aug 23, 202282.0082.7181.5682.3382.33822,700
Aug 22, 202283.0083.1781.5781.6881.681,207,200
Aug 19, 202282.5284.1981.8884.0084.001,274,300
Aug 18, 202281.4983.6080.6882.6082.60934,300
Aug 17, 202281.9182.1880.6181.2581.25732,800
Aug 16, 202280.4182.4680.1082.4282.42733,600
Aug 15, 202280.3280.8979.8780.6280.62670,800
Aug 12, 202279.2180.6378.7080.5880.58605,700
Aug 11, 202279.3179.9678.4878.6478.64790,800
Aug 10, 202278.8579.1578.0978.4578.45591,900
Aug 09, 202277.9578.2077.2177.9677.96739,600
Aug 08, 202278.3178.9377.9278.1078.10490,400
Aug 05, 202278.1378.6377.4477.9177.91759,900
Aug 04, 202278.8679.1078.3578.9178.91601,000
Aug 03, 202278.7079.3577.7579.0679.061,077,200
Aug 02, 202279.3779.4778.5378.5578.55744,800
Aug 01, 202278.5380.4377.8379.4879.481,277,400
Jul 29, 202279.1079.4178.3078.7278.722,917,900
Jul 28, 202278.7679.9878.3579.6579.651,136,700
Jul 27, 202277.3678.6976.9478.6578.651,654,100
Jul 26, 202277.7278.6377.0477.5477.541,719,400
Jul 25, 202281.2281.2878.1478.6678.661,825,200
Jul 22, 202284.1184.1180.5681.1381.131,261,500
Jul 21, 202281.6085.0880.4884.8084.801,676,500
Jul 20, 202279.8981.8279.5681.3381.331,841,800
Jul 19, 202279.3181.8177.1179.9879.982,971,500
Jul 18, 202279.9580.3579.0979.4279.421,579,900
Jul 15, 202279.8580.0977.7979.2179.211,509,000
Jul 14, 202279.9580.1778.6779.3979.391,117,900
Jul 13, 202279.2481.9279.2480.8780.87936,400
Jul 12, 202282.4883.5680.6181.1681.16868,000
Jul 11, 202283.2083.8782.2282.5182.51917,200
Jul 08, 202284.2984.5683.1683.7983.79805,800
Jul 07, 202282.2884.9682.0784.6484.64988,200
Jul 06, 202282.2782.7980.7782.2082.20829,100
Jul 05, 202280.3782.1779.4082.1782.17793,100
Jul 01, 202281.5081.5579.7381.3581.351,199,300
Jun 30, 202283.0083.0581.4181.8881.88872,200
Jun 29, 202284.0284.3783.3183.8983.89489,200
Jun 28, 202286.0586.5084.1184.1984.19429,200
Jun 27, 202286.0086.4284.8185.6585.65607,000
Jun 24, 202283.6085.9283.6085.7485.741,208,400
Jun 23, 202282.6883.3982.3283.0683.06649,700
Jun 22, 202281.8283.3481.5682.2782.27815,500
Jun 21, 202280.8882.9180.1582.4682.46904,300
Jun 17, 202278.9980.8678.3280.1180.111,740,600
Jun 16, 202280.2180.7778.6479.0179.011,125,000
Jun 15, 202280.8182.8880.8181.7681.76998,800
Jun 14, 202281.1781.3680.1780.7580.751,090,400
Jun 13, 202283.2683.8580.7581.2781.27997,800
Jun 10, 202286.1186.2284.9084.9284.92688,500
Jun 09, 202288.2789.1387.2887.2987.29657,300
Jun 08, 202288.5889.2687.8888.3388.33626,900
Jun 07, 202287.7688.9787.0088.8288.82726,000
Jun 06, 202289.3189.5588.1888.5788.57472,200
Jun 03, 202289.4889.7787.9488.7988.79577,600
Jun 02, 202290.0990.3388.8889.8789.87812,900
Jun 01, 202289.9091.5389.1489.4589.451,203,700
May 31, 202287.0690.3485.8489.7589.751,995,700
May 27, 202286.3887.3286.1987.0887.08905,400
May 26, 202284.0486.5184.0485.9985.99902,000
May 25, 202281.3083.8581.1083.5783.57879,000
May 24, 202284.2884.5081.5281.6181.611,134,800
May 23, 202285.0085.4283.4084.9684.961,318,200
May 20, 202287.1087.3880.7284.7084.702,960,800
May 19, 202289.9590.8686.6086.7686.761,130,300
May 18, 202291.8292.1890.4290.7390.73843,900
May 17, 202291.4492.5690.9192.5692.56739,400
May 16, 202291.7392.3090.9391.2091.20711,200
May 13, 202290.3592.3890.0492.1092.10897,800
May 12, 202287.0689.5787.0689.5189.51974,500
May 11, 202288.5990.0187.0087.5987.591,301,500
May 10, 202289.6889.8987.2188.6288.621,409,800
May 09, 202290.9092.1388.4988.5088.501,366,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...