U.S. Markets open in 8 hrs 55 mins

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
86.95+0.29 (+0.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2020------
Oct 21, 202086.5087.7886.2386.9586.95669,400
Oct 20, 202087.2488.0986.3186.6686.66548,200
Oct 19, 202088.5188.8886.1286.5586.55711,900
Oct 16, 202086.8887.8586.1687.6087.60636,100
Oct 15, 202085.0287.0484.9086.8186.81492,100
Oct 14, 202087.3888.1485.7585.8585.85607,000
Oct 13, 202087.8387.8386.2286.8986.89644,200
Oct 12, 202089.4489.6687.0587.7487.74708,600
Oct 09, 202088.1590.0088.1189.1689.16836,100
Oct 08, 202085.3188.0085.0287.9687.96742,000
Oct 07, 202084.2985.1783.6684.9384.93521,300
Oct 06, 202083.9284.9982.7883.0583.05815,900
Oct 05, 202083.2084.5882.8483.0983.09808,700
Oct 02, 202081.3784.1380.2482.9782.97812,400
Oct 01, 202082.9984.6182.3882.9582.95765,300
Sep 30, 202084.0385.8282.2982.7282.721,427,800
Sep 29, 202079.1881.9078.8481.2481.24941,600
Sep 28, 202078.0078.6577.2978.2578.25482,400
Sep 25, 202076.0577.2375.4076.9776.97693,700
Sep 24, 202077.2677.4575.2776.1676.16702,500
Sep 23, 202077.9279.7576.7876.8876.88987,500
Sep 22, 202076.1277.5775.2575.4575.45716,800
Sep 21, 202078.4278.5375.6076.0776.071,066,900
Sep 18, 202080.2981.9779.5179.9179.911,765,700
Sep 17, 202077.2280.5977.1080.4180.411,257,000
Sep 16, 202076.7880.0176.6578.5178.511,105,500
Sep 15, 202077.4378.4476.4077.4177.411,169,500
Sep 14, 202078.7380.4377.1077.1877.181,099,800
Sep 11, 202079.2979.2978.0678.6578.65782,200
Sep 10, 202079.0580.0078.2078.5778.571,098,500
Sep 09, 202078.5079.5076.7778.3778.371,463,900
Sep 08, 202077.4879.1977.1678.0978.09869,900
Sep 04, 202080.7181.0078.2079.0679.06613,400
Sep 03, 202082.6583.2679.2680.0180.01755,800
Sep 02, 202082.9383.1480.9082.5682.56646,000
Sep 01, 202078.5781.9378.0081.9081.90711,100
Aug 31, 202080.5980.6078.5078.9478.94750,400
Aug 28, 202081.0081.3679.5080.9480.94689,100
Aug 27, 202079.4782.0879.4180.6880.68658,300
Aug 26, 202079.8080.0078.4479.4579.45483,100
Aug 25, 202080.6580.6578.8579.3879.38452,800
Aug 24, 202077.1480.3076.5379.9479.94517,000
Aug 21, 202077.3477.9276.3376.8276.82591,100
Aug 20, 202078.0478.2076.4677.4577.45500,000
Aug 19, 202078.9479.9478.2978.5978.59363,300
Aug 18, 202078.2178.9377.5178.6578.65462,900
Aug 17, 202079.7579.7577.9878.3978.39546,700
Aug 14, 202079.3580.1778.5779.6379.63473,400
Aug 13, 202079.3379.9478.6878.9478.94476,900
Aug 12, 202079.3180.3978.4679.8279.82732,600
Aug 11, 202079.6580.4578.4778.7278.72664,600
Aug 10, 202077.1779.0576.7078.9778.97787,600
Aug 07, 202076.4876.7675.5976.7576.75543,800
Aug 06, 202077.3877.6676.5476.8976.89707,800
Aug 05, 202075.3977.4275.3877.3677.36981,800
Aug 04, 202074.2575.2273.9374.8674.861,140,500
Aug 03, 202072.9674.9272.2874.8774.871,113,100
Jul 31, 202072.5372.8671.0772.7672.761,111,300
Jul 31, 20200.68 Dividend
Jul 30, 202073.3373.8872.5173.3072.62761,400
Jul 29, 202072.8674.5872.1374.0373.341,123,000
Jul 28, 202071.8173.3971.1672.4171.741,411,100
Jul 27, 202075.0475.4070.7871.8471.175,159,500
Jul 24, 202080.2480.8077.0277.5976.871,653,100
Jul 23, 202079.5680.8079.1279.8079.06858,500
Jul 22, 202077.2879.9077.2879.1578.42689,100
Jul 21, 202079.0380.7378.6078.8378.10910,800
Jul 20, 202076.9878.2476.6978.0077.28762,700
Jul 17, 202077.8378.9677.0577.4976.77789,400
Jul 16, 202078.0079.3477.1077.5176.79599,500
Jul 15, 202075.4078.6875.1478.3377.60765,200
Jul 14, 202073.6574.7873.1074.6273.93589,800
Jul 13, 202075.0075.4372.7673.6172.93649,300
Jul 10, 202071.5174.2071.4074.1873.49670,300
Jul 09, 202073.1073.4971.0171.5070.841,182,700
Jul 08, 202073.3873.9372.1773.2672.58595,300
Jul 07, 202074.6474.6773.1673.5472.86680,000
Jul 06, 202075.4076.2274.0974.8474.15743,600
Jul 02, 202076.4076.9874.3374.6073.91692,600
Jul 01, 202074.6975.9274.3874.6974.00731,600
Jun 30, 202073.2975.2572.4074.9574.25981,400
Jun 29, 202072.0773.7970.8573.7973.111,011,800
Jun 26, 202070.1070.8269.4470.6169.953,389,700
Jun 25, 202070.2670.8369.3370.3669.711,235,900
Jun 24, 202072.8972.9070.1870.9470.28999,100
Jun 23, 202074.7374.7373.1273.7773.09697,700
Jun 22, 202071.5173.1870.3773.1472.461,204,900
Jun 19, 202076.6476.6471.1971.3470.683,198,300
Jun 18, 202075.5176.7174.9675.1674.46755,000
Jun 17, 202077.3377.5775.8776.6575.94548,700
Jun 16, 202078.0778.3975.5577.1176.39680,900
Jun 15, 202072.3676.2871.5075.5174.81856,300
Jun 12, 202073.5874.5472.1474.3073.61800,400
Jun 11, 202073.5073.6770.3771.0870.42918,800
Jun 10, 202079.0979.0975.9776.1275.41813,800
Jun 09, 202079.8480.5477.3379.2178.481,110,100
Jun 08, 202081.7883.9981.5583.9283.141,153,000
Jun 05, 202079.4382.1979.0780.8680.111,154,500
Jun 04, 202076.6377.9975.6977.0676.35927,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...