HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019108.12108.94107.69108.51108.511,616,900
Jul 19, 2019109.58109.58107.64107.66107.661,047,900
Jul 18, 2019108.37109.85108.11109.38109.381,002,500
Jul 17, 2019110.00110.01108.39108.61108.61751,200
Jul 16, 2019109.80110.65109.45109.85109.85780,900
Jul 15, 2019109.32111.76108.23109.64109.64795,400
Jul 12, 2019108.00109.77107.99109.27109.27957,300
Jul 11, 2019108.62108.62106.46107.61107.61747,700
Jul 10, 2019108.36108.65107.98108.30108.30792,100
Jul 09, 2019107.64108.72106.61108.22108.22629,200
Jul 08, 2019106.33108.41106.33108.17108.17900,100
Jul 05, 2019105.83107.08105.68106.92106.92720,700
Jul 03, 2019104.91107.10104.91106.39106.39788,100
Jul 02, 2019106.37106.62104.47104.69104.69683,600
Jul 01, 2019106.70107.90105.91106.42106.42932,900
Jun 28, 2019106.03107.14105.36105.68105.681,782,300
Jun 27, 2019105.76106.97105.41105.92105.92453,700
Jun 26, 2019105.49107.17105.29105.41105.41638,700
Jun 25, 2019106.15106.50104.78105.12105.121,428,700
Jun 24, 2019107.74108.12106.26106.39106.39571,600
Jun 21, 2019107.93108.12106.53107.27107.271,043,000
Jun 20, 2019108.64108.86107.38107.90107.90672,600
Jun 19, 2019107.89108.23106.06107.33107.33693,400
Jun 18, 2019108.00108.58106.55107.88107.88498,200
Jun 17, 2019107.81107.81106.31106.59106.59672,400
Jun 14, 2019107.13107.71106.87107.46107.46556,800
Jun 13, 2019107.11107.96106.79107.52107.52951,300
Jun 12, 2019105.84106.81105.54106.75106.75628,100
Jun 11, 2019106.56107.62105.54105.68105.681,222,900
Jun 10, 2019106.21108.00105.24105.74105.741,075,100
Jun 07, 2019104.99106.25104.26105.92105.92736,400
Jun 06, 2019103.36104.92102.98104.46104.46708,800
Jun 05, 2019103.35104.22101.97103.49103.49699,300
Jun 04, 201999.08103.1798.82103.04103.041,407,700
Jun 03, 201995.2197.7294.5897.0797.07886,300
May 31, 201996.4697.2195.1095.1495.14848,700
May 30, 201997.3998.6496.8598.0298.02506,300
May 29, 201997.3097.7396.5197.1497.14669,000
May 28, 201998.7499.2797.8297.8697.86779,100
May 24, 201998.2199.4397.9298.3298.32532,800
May 23, 201998.1899.0197.4197.9397.931,476,800
May 22, 201996.7899.3796.7099.0799.071,324,300
May 21, 201996.2497.3995.8697.0197.01645,500
May 20, 201996.3996.6595.5396.1496.14896,600
May 17, 201997.8498.8996.7997.1597.151,274,400
May 16, 201997.5198.5097.1098.2898.28850,000
May 15, 201996.7598.3696.2297.4097.40982,400
May 14, 201996.4498.1096.0196.7796.77752,900
May 13, 201998.5298.5295.7495.9795.971,364,500
May 10, 2019100.17101.0498.50100.69100.69748,900
May 09, 2019100.29100.6998.96100.46100.46878,700
May 08, 2019100.90101.84100.25100.81100.81684,500
May 07, 2019102.95103.74101.02101.19101.191,373,000
May 06, 2019102.94104.36101.78103.69103.691,439,700
May 03, 2019104.00105.00102.34104.75104.751,177,300
May 02, 2019102.03103.67101.98103.55103.551,565,500
May 01, 2019101.90103.15101.84102.09102.09993,800
Apr 30, 2019101.29101.90100.62101.86101.861,026,200
Apr 30, 20190.68 Dividend
Apr 29, 2019102.62103.60100.69101.72101.041,686,100
Apr 26, 2019102.00103.34101.87102.59101.901,176,600
Apr 25, 201999.84102.9898.99101.48100.801,552,500
Apr 24, 2019100.99103.52100.55103.18102.493,572,200
Apr 23, 2019100.30102.8799.03100.6599.987,378,300
Apr 22, 201988.4289.3087.9288.1187.52966,300
Apr 18, 201990.3890.3888.5388.7888.191,172,900
Apr 17, 201989.5890.5787.2090.1889.581,037,100
Apr 16, 201988.0989.7188.0889.6889.081,011,800
Apr 15, 201987.5888.0487.4887.9187.32719,600
Apr 12, 201986.1487.6286.0487.5786.98953,600
Apr 11, 201985.8986.2785.3685.8585.28528,000
Apr 10, 201985.1685.8384.8185.6085.03568,900
Apr 09, 201986.3786.3784.7585.1584.581,356,600
Apr 08, 201986.2786.6686.0486.5385.95541,100
Apr 05, 201986.2586.6786.0886.5685.98589,900
Apr 04, 201985.2386.3685.0086.0385.451,303,800
Apr 03, 201985.4186.0484.6185.2684.69745,500
Apr 02, 201985.5785.7484.9685.1284.55569,300
Apr 01, 201985.4685.8685.0285.6885.11925,700
Mar 29, 201985.8285.8984.9685.0284.451,204,400
Mar 28, 201985.0585.7584.9885.5684.99778,400
Mar 27, 201984.7285.4384.0084.8784.30801,700
Mar 26, 201984.4484.8983.9784.6884.11622,400
Mar 25, 201983.2984.1583.0483.9683.40653,300
Mar 22, 201984.8285.0082.8783.5182.951,100,600
Mar 21, 201985.1885.3384.2984.9784.40942,900
Mar 20, 201986.6887.3485.5185.8185.24617,500
Mar 19, 201987.1788.1486.6086.9386.35566,900
Mar 18, 201986.8187.6086.3587.1086.52694,800
Mar 15, 201986.6287.2686.4086.7286.141,393,900
Mar 14, 201986.9587.3486.4586.5185.93625,000
Mar 13, 201986.8387.5186.6186.8386.251,016,500
Mar 12, 201987.0087.3386.0786.6586.071,181,400
Mar 11, 201987.2287.4786.8187.0886.50979,900
Mar 08, 201986.3887.2885.9687.0586.47808,400
Mar 07, 201987.7487.8086.2386.7086.121,230,300
Mar 06, 201988.4289.0387.9688.0987.50662,700
Mar 05, 201988.9089.3688.4488.5187.92711,600
Mar 04, 201988.6390.0487.8188.6688.071,375,100
Mar 01, 201985.7988.2485.7088.0287.431,880,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...