HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019102.88104.57101.89103.92103.921,090,600
Dec 12, 2019100.37102.9999.93102.76102.761,164,800
Dec 11, 201999.65100.9099.60100.37100.37500,300
Dec 10, 2019100.77101.0199.2799.9399.93770,400
Dec 09, 2019101.25101.37100.40100.70100.70771,100
Dec 06, 2019101.05101.50100.43101.00101.00743,600
Dec 05, 2019100.11100.4699.44100.31100.31874,800
Dec 04, 201999.39100.2099.3999.4699.46698,300
Dec 03, 201999.2299.9698.0799.2399.23990,500
Dec 02, 2019102.60102.72100.07100.49100.491,124,200
Nov 29, 2019102.17102.62101.19101.70101.70652,300
Nov 27, 2019101.00102.70100.50101.93101.931,269,000
Nov 26, 201999.96100.9698.68100.44100.442,612,400
Nov 25, 201998.5099.9498.2199.1999.192,047,400
Nov 22, 201995.9096.9295.5696.1296.121,258,200
Nov 21, 201994.9696.8294.4295.4295.421,691,400
Nov 20, 201995.1195.5594.0094.9194.911,441,800
Nov 19, 201995.7095.7495.1095.2595.251,151,200
Nov 18, 201995.0295.7694.5595.3695.361,538,900
Nov 15, 201995.6096.1995.0395.4195.411,270,800
Nov 14, 201994.0095.4393.5195.3395.331,006,900
Nov 13, 201994.3394.6893.8394.0094.001,151,900
Nov 12, 201995.7395.9094.0094.4094.401,336,700
Nov 11, 201995.1395.9994.8195.5195.51719,900
Nov 08, 201995.5496.0094.3695.5395.531,988,000
Nov 07, 201995.6696.6794.7795.2195.211,941,500
Nov 06, 201993.3495.6792.5994.8694.868,392,300
Nov 05, 201996.0799.2495.7895.7995.792,386,300
Nov 04, 201996.5898.2696.3097.7097.70885,300
Nov 01, 201997.7998.0696.2996.4496.441,089,000
Oct 31, 201998.4398.9496.8097.3197.311,142,600
Oct 31, 20190.68 Dividend
Oct 30, 201998.2299.4097.1699.2998.611,357,500
Oct 29, 201996.1698.9895.6498.6497.962,531,400
Oct 28, 201996.2697.2696.1596.6495.981,520,500
Oct 25, 201996.1596.3994.1996.0195.352,241,500
Oct 24, 201999.2999.5195.6096.1695.502,428,400
Oct 23, 2019100.15101.7598.0699.4098.723,201,900
Oct 22, 2019101.01104.9598.85100.0299.336,939,000
Oct 21, 2019122.93122.93119.40120.16119.342,064,600
Oct 18, 2019122.30123.05121.53121.96121.12911,300
Oct 17, 2019122.34122.97121.58122.39121.55802,400
Oct 16, 2019121.49122.58121.11121.99121.15647,400
Oct 15, 2019121.60122.48121.35121.96121.12541,700
Oct 14, 2019120.67121.64120.21120.90120.07509,100
Oct 11, 2019120.47122.10120.03121.29120.46611,900
Oct 10, 2019118.17119.70117.54119.45118.63622,600
Oct 09, 2019117.35118.89117.02118.16117.35531,700
Oct 08, 2019117.02118.10116.65116.69115.89602,900
Oct 07, 2019117.80118.20116.50117.66116.85430,900
Oct 04, 2019116.43118.47116.43118.24117.43512,600
Oct 03, 2019115.01116.60113.94116.60115.80491,100
Oct 02, 2019116.51117.59113.95115.31114.52664,300
Oct 01, 2019118.95119.93116.58117.10116.30651,700
Sep 30, 2019119.07119.92118.63118.69117.88672,100
Sep 27, 2019118.44119.53117.82118.82118.01536,800
Sep 26, 2019118.55118.62117.25117.40116.60497,300
Sep 25, 2019117.08119.41116.62118.81118.00525,700
Sep 24, 2019119.10119.45116.41117.00116.20598,100
Sep 23, 2019117.73119.37117.28118.08117.27520,600
Sep 20, 2019120.10121.14117.41117.63116.822,461,200
Sep 19, 2019120.33121.37119.72120.92120.091,027,100
Sep 18, 2019119.31119.79118.23119.65118.83814,300
Sep 17, 2019120.01120.01118.52119.30118.48735,200
Sep 16, 2019118.58120.38118.13119.07118.25433,700
Sep 13, 2019119.68121.48119.64119.78118.96601,400
Sep 12, 2019117.66120.99117.66119.64118.82850,600
Sep 11, 2019116.22117.61115.01117.49116.69755,500
Sep 10, 2019114.73118.68114.22116.55115.751,088,700
Sep 09, 2019112.70114.40111.79113.94113.16580,600
Sep 06, 2019110.77112.49110.52112.40111.63677,600
Sep 05, 2019111.31112.43110.05110.99110.23683,800
Sep 04, 2019110.29110.96108.79109.57108.82619,800
Sep 03, 2019109.82110.27108.09109.39108.64704,500
Aug 30, 2019111.04111.34109.86110.47109.71679,300
Aug 29, 2019109.48110.73108.93110.14109.39504,400
Aug 28, 2019106.78108.63103.04108.27107.53557,500
Aug 27, 2019107.85108.55106.87107.26106.53858,700
Aug 26, 2019105.49107.86104.79107.20106.471,026,100
Aug 23, 2019106.95108.69103.76104.13103.422,044,600
Aug 22, 2019115.39115.67112.92114.35113.57517,500
Aug 21, 2019115.95116.61114.56115.50114.71375,100
Aug 20, 2019114.43115.02114.21114.39113.61422,800
Aug 19, 2019115.63116.23114.16114.95114.16562,800
Aug 16, 2019114.44114.92113.57114.37113.59598,800
Aug 15, 2019115.06115.06112.22113.14112.37598,200
Aug 14, 2019114.20115.04113.33114.41113.63975,600
Aug 13, 2019112.98120.97112.11116.25115.451,623,200
Aug 12, 2019113.93114.37112.55113.14112.37506,700
Aug 09, 2019115.11116.17113.69114.53113.75720,200
Aug 08, 2019114.95116.70114.26116.64115.84867,800
Aug 07, 2019111.14113.94109.79113.76112.98830,300
Aug 06, 2019111.66113.08110.90112.98112.211,103,200
Aug 05, 2019111.90111.96109.83111.41110.651,499,900
Aug 02, 2019114.41114.83111.61113.51112.731,859,600
Aug 01, 2019121.59122.19114.61114.83114.042,472,600
Jul 31, 2019123.11123.89120.32121.16120.331,230,400
Jul 31, 20190.68 Dividend
Jul 30, 2019125.24126.87122.66124.38122.851,217,200
Jul 29, 2019123.84126.29123.73126.07124.52958,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...