HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019106.95108.69103.76104.13104.132,044,600
Aug 22, 2019115.39115.67112.92114.35114.35517,500
Aug 21, 2019115.95116.61114.56115.50115.50375,100
Aug 20, 2019114.43115.02114.21114.39114.39422,800
Aug 19, 2019115.63116.23114.16114.95114.95562,800
Aug 16, 2019114.44114.92113.57114.37114.37598,800
Aug 15, 2019115.06115.06112.22113.14113.14598,200
Aug 14, 2019114.20115.04113.33114.41114.41975,600
Aug 13, 2019112.98120.97112.11116.25116.251,623,200
Aug 12, 2019113.93114.37112.55113.14113.14506,700
Aug 09, 2019115.11116.17113.69114.53114.53720,200
Aug 08, 2019114.95116.70114.26116.64116.64867,800
Aug 07, 2019111.14113.94109.79113.76113.76830,300
Aug 06, 2019111.66113.08110.90112.98112.981,103,200
Aug 05, 2019111.90111.96109.83111.41111.411,499,900
Aug 02, 2019114.41114.83111.61113.51113.511,859,600
Aug 01, 2019121.59122.19114.61114.83114.832,472,600
Jul 31, 2019123.11123.89120.32121.16121.161,230,400
Jul 31, 20190.68 Dividend
Jul 30, 2019125.24126.87122.66124.38123.701,217,200
Jul 29, 2019123.84126.29123.73126.07125.38958,700
Jul 26, 2019123.64124.33122.61123.67122.991,205,900
Jul 25, 2019121.88123.63121.38122.19121.521,201,000
Jul 24, 2019118.61121.93118.56121.83121.161,716,500
Jul 23, 2019115.87119.96114.50119.31118.663,924,500
Jul 22, 2019108.12108.94107.69108.51107.921,616,900
Jul 19, 2019109.58109.58107.64107.66107.071,047,900
Jul 18, 2019108.37109.85108.11109.38108.781,002,500
Jul 17, 2019110.00110.01108.39108.61108.02751,200
Jul 16, 2019109.80110.65109.45109.85109.25780,900
Jul 15, 2019109.32111.76108.23109.64109.04795,400
Jul 12, 2019108.00109.77107.99109.27108.67957,300
Jul 11, 2019108.62108.62106.46107.61107.02747,700
Jul 10, 2019108.36108.65107.98108.30107.71792,100
Jul 09, 2019107.64108.72106.61108.22107.63629,200
Jul 08, 2019106.33108.41106.33108.17107.58900,100
Jul 05, 2019105.83107.08105.68106.92106.34720,700
Jul 03, 2019104.91107.10104.91106.39105.81788,100
Jul 02, 2019106.37106.62104.47104.69104.12683,600
Jul 01, 2019106.70107.90105.91106.42105.84932,900
Jun 28, 2019106.03107.14105.36105.68105.101,782,300
Jun 27, 2019105.76106.97105.41105.92105.34453,700
Jun 26, 2019105.49107.17105.29105.41104.83638,700
Jun 25, 2019106.15106.50104.78105.12104.551,428,700
Jun 24, 2019107.74108.12106.26106.39105.81571,600
Jun 21, 2019107.93108.12106.53107.27106.681,043,000
Jun 20, 2019108.64108.86107.38107.90107.31672,600
Jun 19, 2019107.89108.23106.06107.33106.74693,400
Jun 18, 2019108.00108.58106.55107.88107.29498,200
Jun 17, 2019107.81107.81106.31106.59106.01672,400
Jun 14, 2019107.13107.71106.87107.46106.87556,800
Jun 13, 2019107.11107.96106.79107.52106.93951,300
Jun 12, 2019105.84106.81105.54106.75106.17628,100
Jun 11, 2019106.56107.62105.54105.68105.101,222,900
Jun 10, 2019106.21108.00105.24105.74105.161,075,100
Jun 07, 2019104.99106.25104.26105.92105.34736,400
Jun 06, 2019103.36104.92102.98104.46103.89708,800
Jun 05, 2019103.35104.22101.97103.49102.92699,300
Jun 04, 201999.08103.1798.82103.04102.481,407,700
Jun 03, 201995.2197.7294.5897.0796.54886,300
May 31, 201996.4697.2195.1095.1494.62848,700
May 30, 201997.3998.6496.8598.0297.48506,300
May 29, 201997.3097.7396.5197.1496.61669,000
May 28, 201998.7499.2797.8297.8697.32779,100
May 24, 201998.2199.4397.9298.3297.78532,800
May 23, 201998.1899.0197.4197.9397.391,476,800
May 22, 201996.7899.3796.7099.0798.531,324,300
May 21, 201996.2497.3995.8697.0196.48645,500
May 20, 201996.3996.6595.5396.1495.61896,600
May 17, 201997.8498.8996.7997.1596.621,274,400
May 16, 201997.5198.5097.1098.2897.74850,000
May 15, 201996.7598.3696.2297.4096.87982,400
May 14, 201996.4498.1096.0196.7796.24752,900
May 13, 201998.5298.5295.7495.9795.451,364,500
May 10, 2019100.17101.0498.50100.69100.14748,900
May 09, 2019100.29100.6998.96100.4699.91878,700
May 08, 2019100.90101.84100.25100.81100.26684,500
May 07, 2019102.95103.74101.02101.19100.641,373,000
May 06, 2019102.94104.36101.78103.69103.121,439,700
May 03, 2019104.00105.00102.34104.75104.181,177,300
May 02, 2019102.03103.67101.98103.55102.981,565,500
May 01, 2019101.90103.15101.84102.09101.53993,800
Apr 30, 2019101.29101.90100.62101.86101.301,026,200
Apr 30, 20190.68 Dividend
Apr 29, 2019102.62103.60100.69101.72100.491,686,100
Apr 26, 2019102.00103.34101.87102.59101.351,176,600
Apr 25, 201999.84102.9898.99101.48100.251,552,500
Apr 24, 2019100.99103.52100.55103.18101.933,572,200
Apr 23, 2019100.30102.8799.03100.6599.437,378,300
Apr 22, 201988.4289.3087.9288.1187.04966,300
Apr 18, 201990.3890.3888.5388.7887.701,172,900
Apr 17, 201989.5890.5787.2090.1889.091,037,100
Apr 16, 201988.0989.7188.0889.6888.591,011,800
Apr 15, 201987.5888.0487.4887.9186.84719,600
Apr 12, 201986.1487.6286.0487.5786.51953,600
Apr 11, 201985.8986.2785.3685.8584.81528,000
Apr 10, 201985.1685.8384.8185.6084.56568,900
Apr 09, 201986.3786.3784.7585.1584.121,356,600
Apr 08, 201986.2786.6686.0486.5385.48541,100
Apr 05, 201986.2586.6786.0886.5685.51589,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...