HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201796.6097.2596.3097.1397.131,259,000
Oct 13, 201797.1797.7796.5296.6296.62967,900
Oct 12, 201796.4496.9796.2296.6096.60798,500
Oct 11, 201795.9096.8395.9096.6196.61908,100
Oct 10, 201796.5396.8996.0896.1996.19644,100
Oct 09, 201796.5097.2696.1296.6296.62628,000
Oct 06, 201796.3996.4295.5396.2696.261,325,700
Oct 05, 201797.9498.5896.4996.5896.581,378,500
Oct 04, 201797.5297.9597.0997.6897.68711,900
Oct 03, 201797.7298.0796.8897.5797.571,045,600
Oct 02, 201797.3597.7496.7597.6597.651,022,900
Sep 29, 201797.0097.8796.8297.6797.67934,100
Sep 28, 201796.9597.4696.1597.0197.011,030,400
Sep 27, 201797.6197.7596.7797.1697.16890,800
Sep 26, 201797.0497.7096.7097.4297.42907,300
Sep 25, 201796.1797.0595.5096.6096.601,164,600
Sep 22, 201795.0096.4394.7396.1496.141,548,900
Sep 21, 201795.5495.6694.3594.8494.841,710,800
Sep 20, 201795.6095.6094.2295.5295.521,305,000
Sep 19, 201793.0496.8892.9194.9994.991,960,800
Sep 18, 201795.1795.6192.3693.2493.241,796,900
Sep 15, 201795.0295.9594.6694.8494.841,454,300
Sep 14, 201795.3895.9394.6495.0795.07880,900
Sep 13, 201794.6596.0894.5295.9695.96657,300
Sep 12, 201795.9496.2094.4494.9294.921,682,400
Sep 11, 201794.9896.5394.5795.8095.801,644,200
Sep 08, 201792.4394.3891.5794.0994.091,356,400
Sep 07, 201793.6594.2092.3792.6792.671,403,500
Sep 06, 201795.6595.8492.1593.6693.663,335,100
Sep 05, 201797.3797.4695.1695.5295.521,378,500
Sep 01, 201798.4599.0997.8198.3498.341,071,700
Aug 31, 201796.0098.3195.9498.2598.251,687,500
Aug 30, 201794.9695.6594.5295.2895.281,117,000
Aug 29, 201794.3795.2394.3294.8394.831,159,200
Aug 28, 201795.2995.4594.4894.6394.631,090,600
Aug 25, 201795.2896.0695.0895.2095.20988,200
Aug 24, 201794.1795.4094.0695.0595.051,824,900
Aug 23, 201794.5994.5993.7393.9293.921,616,000
Aug 22, 201795.0095.1494.3994.5594.552,229,700
Aug 21, 201795.5595.6694.6694.8494.841,729,300
Aug 18, 201796.7396.9195.1295.5195.511,399,600
Aug 17, 201798.6499.0397.1297.1697.16835,100
Aug 16, 201798.2599.6098.1298.9698.96882,600
Aug 15, 201798.2998.6697.7598.3398.33907,300
Aug 14, 201798.4899.0098.0098.2498.24943,100
Aug 11, 201797.9998.3697.0797.5597.551,515,500
Aug 10, 201799.5699.9797.6897.8297.821,223,900
Aug 09, 2017101.00101.0599.75100.00100.001,575,200
Aug 08, 2017102.99103.36101.25101.43101.431,182,000
Aug 07, 2017103.65103.86102.92103.02103.02824,800
Aug 04, 2017104.30104.32102.84103.49103.491,000,400
Aug 03, 2017105.13105.72103.41103.94103.941,009,200
Aug 02, 2017105.50106.54103.26104.77104.771,540,300
Aug 01, 2017106.08106.80105.53105.95105.951,214,400
Jul 31, 2017105.70106.00105.20105.88105.881,341,400
Jul 28, 2017106.08106.25105.16105.74105.741,305,400
Jul 28, 20170.57 Dividend
Jul 27, 2017106.29106.65105.00106.64106.07968,200
Jul 26, 2017105.79106.70105.11106.10105.531,141,500
Jul 25, 2017107.39107.62104.32106.32105.753,151,500
Jul 24, 2017111.16111.59103.68105.00104.445,715,800
Jul 21, 2017114.81116.20114.72115.95115.331,321,100
Jul 20, 2017114.26115.00112.34114.90114.29640,400
Jul 19, 2017113.63114.53112.95114.04113.43584,200
Jul 18, 2017112.86113.68112.29113.40112.79466,900
Jul 17, 2017113.31113.39112.61112.84112.24466,400
Jul 14, 2017112.24113.41112.02113.14112.54453,500
Jul 13, 2017112.77113.41111.72111.74111.14695,500
Jul 12, 2017113.21113.27112.19112.97112.37414,500
Jul 11, 2017112.45112.50111.17112.30111.70528,800
Jul 10, 2017112.03112.75111.07112.13111.53427,800
Jul 07, 2017111.55112.19111.15111.93111.33463,500
Jul 06, 2017111.26112.34110.34111.12110.53643,700
Jul 05, 2017110.42113.00110.24112.00111.40741,000
Jul 03, 2017112.09112.34110.22110.74110.15381,900
Jun 30, 2017110.98112.08110.47111.51110.91768,200
Jun 29, 2017110.69110.89108.94110.06109.47846,200
Jun 28, 2017110.73111.96110.22110.82110.23612,900
Jun 27, 2017111.54112.09110.29110.42109.83936,800
Jun 26, 2017112.16112.24110.94111.84111.24813,400
Jun 23, 2017113.49113.49110.33111.91111.311,470,200
Jun 22, 2017111.86111.86110.23110.47109.88486,700
Jun 21, 2017111.58111.93110.55111.22110.63542,700
Jun 20, 2017111.14111.83110.70111.38110.78706,200
Jun 19, 2017111.35111.77110.26111.30110.71690,700
Jun 16, 2017108.21110.35108.21109.64109.051,322,200
Jun 15, 2017108.81111.01108.36108.99108.411,712,000
Jun 14, 2017110.30110.48108.92109.31108.73868,500
Jun 13, 2017108.53110.61107.89110.10109.51930,800
Jun 12, 2017107.47108.77107.12108.44107.86708,700
Jun 09, 2017109.41109.79107.67107.90107.32722,900
Jun 08, 2017108.11108.70107.69108.51107.93523,100
Jun 07, 2017108.18108.55107.79108.40107.82633,700
Jun 06, 2017107.59108.85106.76108.00107.42674,100
Jun 05, 2017107.04107.88106.60107.80107.221,048,000
Jun 02, 2017106.12108.04105.60107.16106.591,057,900
Jun 01, 2017105.32106.43104.91105.97105.40746,100
May 31, 2017104.45105.39104.01105.26104.70664,900
May 30, 2017104.13104.64103.71104.24103.68503,600
May 26, 2017104.39104.79103.72104.21103.65637,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...