HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201987.7487.8086.2386.7086.121,210,200
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
Feb 28, 201984.3085.1282.8884.9084.332,428,600
Feb 27, 201984.1585.0984.1584.4883.921,408,300
Feb 26, 201985.9186.3084.5984.6484.07906,200
Feb 25, 201986.5186.8985.6286.1785.59959,300
Feb 22, 201986.3386.5885.6886.0085.431,745,900
Feb 21, 201986.6586.9586.0986.2985.71960,400
Feb 20, 201987.5687.5686.1786.9286.341,307,200
Feb 19, 201986.4587.5085.8187.4686.881,550,300
Feb 15, 201990.2490.2483.5386.4085.824,487,900
Feb 14, 201989.6490.0788.8689.7589.15863,000
Feb 13, 201989.5690.2788.7589.9789.371,346,400
Feb 12, 201989.3890.6389.1489.5788.971,413,000
Feb 11, 201990.4990.6888.2588.8888.291,702,100
Feb 08, 201989.6693.1985.5589.3988.796,386,300
Feb 07, 201990.6090.6388.8990.2589.652,076,500
Feb 06, 201991.4291.4790.4691.0090.391,143,100
Feb 05, 201991.5891.9890.9491.5090.891,039,600
Feb 04, 201990.5891.8190.3491.3590.741,122,300
Feb 01, 201990.5491.0189.6690.7890.171,454,200
Jan 31, 201990.5491.3889.3590.5689.95969,800
Jan 31, 20190.63 Dividend
Jan 30, 201990.9891.5490.0491.0589.82747,500
Jan 29, 201990.7090.9289.9690.6389.40885,800
Jan 28, 201989.1190.8889.1190.7389.50665,900
Jan 25, 201989.9690.4989.3390.1388.91932,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...