HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2019100.99103.52100.55103.18103.183,572,200
Apr 23, 2019100.30102.8799.03100.65100.657,378,300
Apr 22, 201988.4289.3087.9288.1188.11966,300
Apr 18, 201990.3890.3888.5388.7888.781,172,900
Apr 17, 201989.5890.5787.2090.1890.181,037,100
Apr 16, 201988.0989.7188.0889.6889.681,011,800
Apr 15, 201987.5888.0487.4887.9187.91719,600
Apr 12, 201986.1487.6286.0487.5787.57953,600
Apr 11, 201985.8986.2785.3685.8585.85528,000
Apr 10, 201985.1685.8384.8185.6085.60568,900
Apr 09, 201986.3786.3784.7585.1585.151,356,600
Apr 08, 201986.2786.6686.0486.5386.53541,100
Apr 05, 201986.2586.6786.0886.5686.56589,900
Apr 04, 201985.2386.3685.0086.0386.031,303,800
Apr 03, 201985.4186.0484.6185.2685.26745,500
Apr 02, 201985.5785.7484.9685.1285.12569,300
Apr 01, 201985.4685.8685.0285.6885.68925,700
Mar 29, 201985.8285.8984.9685.0285.021,204,400
Mar 28, 201985.0585.7584.9885.5685.56778,400
Mar 27, 201984.7285.4384.0084.8784.87801,700
Mar 26, 201984.4484.8983.9784.6884.68622,400
Mar 25, 201983.2984.1583.0483.9683.96653,300
Mar 22, 201984.8285.0082.8783.5183.511,100,600
Mar 21, 201985.1885.3384.2984.9784.97942,900
Mar 20, 201986.6887.3485.5185.8185.81617,500
Mar 19, 201987.1788.1486.6086.9386.93566,900
Mar 18, 201986.8187.6086.3587.1087.10694,800
Mar 15, 201986.6287.2686.4086.7286.721,393,900
Mar 14, 201986.9587.3486.4586.5186.51625,000
Mar 13, 201986.8387.5186.6186.8386.831,016,500
Mar 12, 201987.0087.3386.0786.6586.651,181,400
Mar 11, 201987.2287.4786.8187.0887.08979,900
Mar 08, 201986.3887.2885.9687.0587.05808,400
Mar 07, 201987.7487.8086.2386.7086.701,210,200
Mar 06, 201988.4289.0387.9688.0988.09662,700
Mar 05, 201988.9089.3688.4488.5188.51711,600
Mar 04, 201988.6390.0487.8188.6688.661,375,100
Mar 01, 201985.7988.2485.7088.0288.021,880,700
Feb 28, 201984.3085.1282.8884.9084.902,428,600
Feb 27, 201984.1585.0984.1584.4884.481,408,300
Feb 26, 201985.9186.3084.5984.6484.64906,200
Feb 25, 201986.5186.8985.6286.1786.17959,300
Feb 22, 201986.3386.5885.6886.0086.001,745,900
Feb 21, 201986.6586.9586.0986.2986.29960,400
Feb 20, 201987.5687.5686.1786.9286.921,307,200
Feb 19, 201986.4587.5085.8187.4687.461,550,300
Feb 15, 201990.2490.2483.5386.4086.404,487,900
Feb 14, 201989.6490.0788.8689.7589.75863,000
Feb 13, 201989.5690.2788.7589.9789.971,346,400
Feb 12, 201989.3890.6389.1489.5789.571,413,000
Feb 11, 201990.4990.6888.2588.8888.881,702,100
Feb 08, 201989.6693.1985.5589.3989.396,386,300
Feb 07, 201990.6090.6388.8990.2590.252,076,500
Feb 06, 201991.4291.4790.4691.0091.001,143,100
Feb 05, 201991.5891.9890.9491.5091.501,039,600
Feb 04, 201990.5891.8190.3491.3591.351,122,300
Feb 01, 201990.5491.0189.6690.7890.781,454,200
Jan 31, 201990.5491.3889.3590.5690.56969,800
Jan 31, 20190.63 Dividend
Jan 30, 201990.9891.5490.0491.0590.42747,500
Jan 29, 201990.7090.9289.9690.6390.00885,800
Jan 28, 201989.1190.8889.1190.7390.10665,900
Jan 25, 201989.9690.4989.3390.1389.51932,600
Jan 24, 201988.2689.5587.7989.4088.78814,300
Jan 23, 201989.1489.2987.8488.2087.591,092,500
Jan 22, 201988.6689.3087.3489.0688.44856,500
Jan 18, 201988.7089.1987.9488.8588.241,030,200
Jan 17, 201986.9288.6586.8488.3987.78890,000
Jan 16, 201987.6687.9086.6987.0886.48759,400
Jan 15, 201986.3587.8186.0087.7587.14802,200
Jan 14, 201986.6587.7585.8086.4985.89996,400
Jan 11, 201985.0886.9784.9086.9286.32873,100
Jan 10, 201984.5085.5583.7885.2584.66972,900
Jan 09, 201985.4186.3483.6385.1784.58942,500
Jan 08, 201984.1685.8284.1685.4184.821,888,100
Jan 07, 201980.7583.8780.3083.2982.711,951,600
Jan 04, 201979.2582.3178.0980.7980.232,072,400
Jan 03, 201979.5880.0877.3477.9077.361,477,700
Jan 02, 201979.8981.0579.2679.9879.431,759,000
Dec 31, 201881.2981.6380.1481.2580.691,147,100
Dec 28, 201881.4582.1880.7681.1380.57750,200
Dec 27, 201879.6781.4478.3881.3980.83843,300
Dec 26, 201878.8481.1478.1881.0780.51992,800
Dec 24, 201878.2078.9976.8478.0277.48630,300
Dec 21, 201879.3081.1077.7978.1177.571,983,900
Dec 20, 201880.0880.7778.0179.0978.541,413,700
Dec 19, 201882.2482.7379.2180.5079.941,768,800
Dec 18, 201883.8884.1481.8282.3081.731,294,200
Dec 17, 201883.8385.4582.8683.5983.011,713,700
Dec 14, 201883.0284.8682.5184.0683.481,172,400
Dec 13, 201884.8185.3883.5783.7683.181,058,700
Dec 12, 201885.0085.7084.5384.8384.24869,500
Dec 11, 201885.0585.9383.4983.8683.281,096,700
Dec 10, 201883.5884.1281.8184.0083.421,349,800
Dec 07, 201886.6787.9883.2983.9383.351,589,900
Dec 06, 201887.3587.8385.3787.4986.882,250,900
Dec 04, 201889.5490.2487.9588.4187.801,668,500
Dec 03, 201891.4791.5188.6089.8789.254,109,000
Nov 30, 201896.9897.4590.9791.0090.373,746,900
Nov 29, 201895.9697.4495.4296.8596.18777,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...