Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

49.70

+0.66

(+1.34%)

As of 12:57PM EDT. Market open.

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2020	79.84	80.54	77.33	79.21	72.23	1,110,100
Jun 08, 2020	81.78	83.99	81.55	83.92	76.52	1,153,000
Jun 05, 2020	79.43	82.19	79.07	80.86	73.73	1,154,500
Jun 04, 2020	76.63	77.99	75.69	77.06	70.26	927,000
Jun 03, 2020	74.29	77.30	74.25	77.19	70.38	1,307,000
Jun 02, 2020	73.12	74.82	72.91	73.32	66.85	1,050,600
Jun 01, 2020	73.56	74.21	72.35	72.66	66.25	745,400
May 29, 2020	74.20	74.30	72.55	73.51	67.03	1,642,000
May 28, 2020	74.07	74.48	72.64	73.46	66.98	1,289,000
May 27, 2020	73.61	74.96	72.24	73.35	66.88	1,102,400
May 26, 2020	68.85	72.66	68.10	72.56	66.16	2,309,300
May 22, 2020	68.68	68.93	66.47	66.69	60.81	1,010,100
May 21, 2020	68.51	68.97	67.42	68.80	62.73	691,400
May 20, 2020	69.03	69.33	68.17	68.86	62.79	677,400
May 19, 2020	68.67	69.22	67.37	67.97	61.98	848,100
May 18, 2020	67.00	69.49	66.80	68.26	62.24	1,264,900
May 15, 2020	64.20	65.28	62.85	64.80	59.09	1,135,100
May 14, 2020	62.20	64.83	60.20	64.62	58.92	1,064,700
May 13, 2020	65.80	65.80	62.01	62.84	57.30	1,063,900
May 12, 2020	68.79	68.81	65.50	65.54	59.76	819,700
May 11, 2020	69.09	69.46	67.50	68.60	62.55	772,700
May 08, 2020	68.99	69.92	68.22	69.70	63.55	719,200
May 07, 2020	66.95	68.93	66.82	68.38	62.35	911,900
May 06, 2020	67.44	68.94	65.80	65.89	60.08	1,229,400
May 05, 2020	70.49	70.65	67.14	67.21	61.28	1,212,700
May 04, 2020	68.00	69.10	66.62	69.07	62.98	1,120,000
May 01, 2020	70.65	70.98	68.24	68.73	62.67	1,742,400
Apr 30, 2020	72.77	73.97	70.56	72.21	65.84	1,860,600
Apr 30, 2020	0.68 Dividend
Apr 29, 2020	75.91	76.48	72.45	72.91	65.86	3,835,300
Apr 28, 2020	78.46	80.49	77.30	77.86	70.33	1,926,500
Apr 27, 2020	75.70	77.40	75.60	76.76	69.34	1,045,700
Apr 24, 2020	73.45	75.26	71.75	74.87	67.63	1,540,000
Apr 23, 2020	74.11	74.69	72.68	72.76	65.73	1,209,400
Apr 22, 2020	73.66	74.85	73.23	74.15	66.98	787,300
Apr 21, 2020	73.58	75.65	72.07	72.34	65.35	1,267,700
Apr 20, 2020	74.49	77.37	74.25	75.68	68.36	1,045,800
Apr 17, 2020	76.51	76.51	74.03	75.20	67.93	1,306,700
Apr 16, 2020	72.25	73.84	71.36	73.01	65.95	1,349,700
Apr 15, 2020	70.97	72.19	70.08	71.53	64.61	1,598,100
Apr 14, 2020	75.40	76.74	73.97	74.66	67.44	1,306,900
Apr 13, 2020	75.10	75.73	72.22	74.22	67.04	1,003,700
Apr 09, 2020	75.22	78.25	74.26	75.67	68.35	1,507,900
Apr 08, 2020	75.06	75.93	72.67	74.15	66.98	1,194,000
Apr 07, 2020	74.72	75.58	73.10	74.41	67.22	1,919,200
Apr 06, 2020	70.99	72.43	69.75	71.20	64.32	1,250,700
Apr 03, 2020	70.59	72.15	66.47	66.94	60.47	1,628,400
Apr 02, 2020	69.84	71.22	68.26	70.43	63.62	1,468,600
Apr 01, 2020	68.04	72.17	67.25	70.08	63.30	2,343,100
Mar 31, 2020	70.80	72.76	70.28	71.55	64.63	2,456,300
Mar 30, 2020	65.21	72.60	65.00	71.48	64.57	1,841,500
Mar 27, 2020	64.06	67.29	63.71	65.64	59.29	1,322,400
Mar 26, 2020	66.65	71.22	65.08	68.29	61.69	1,758,700
Mar 25, 2020	63.82	69.26	62.54	66.79	60.33	3,121,500
Mar 24, 2020	55.00	63.20	54.85	63.11	57.01	3,305,500
Mar 23, 2020	52.08	54.78	49.23	51.87	46.85	3,802,400
Mar 20, 2020	47.98	50.57	45.64	46.11	41.65	2,739,100
Mar 19, 2020	46.82	50.31	45.03	47.29	42.72	2,495,200
Mar 18, 2020	44.43	48.36	41.33	46.82	42.29	2,507,100
Mar 17, 2020	45.90	48.93	44.62	46.75	42.23	3,130,400
Mar 16, 2020	49.50	50.42	44.69	44.73	40.41	2,488,500
Mar 13, 2020	56.43	57.79	52.02	55.02	49.70	3,069,000
Mar 12, 2020	58.54	59.19	53.78	53.79	48.59	2,547,500
Mar 11, 2020	64.95	65.59	61.88	62.98	56.89	2,602,400
Mar 10, 2020	68.86	69.14	63.93	67.25	60.75	2,008,000
Mar 09, 2020	68.48	69.65	66.10	66.23	59.83	2,254,700
Mar 06, 2020	71.89	73.85	70.93	72.75	65.72	1,800,600
Mar 05, 2020	75.78	75.94	73.50	74.47	67.27	1,286,300
Mar 04, 2020	76.50	77.86	75.45	77.85	70.32	2,367,600
Mar 03, 2020	78.44	80.12	75.37	75.44	68.15	2,577,300
Mar 02, 2020	77.32	79.53	76.05	79.29	71.62	1,485,900
Feb 28, 2020	77.00	78.46	75.63	77.25	69.78	2,288,300
Feb 27, 2020	81.21	82.73	79.41	79.51	71.82	2,369,400
Feb 26, 2020	83.77	84.89	82.50	82.50	74.52	1,820,200
Feb 25, 2020	87.45	87.66	82.63	83.01	74.98	1,565,900
Feb 24, 2020	87.57	88.57	86.78	87.09	78.67	2,284,600
Feb 21, 2020	98.04	98.06	89.86	89.97	81.27	3,638,000
Feb 20, 2020	97.56	98.99	96.98	98.88	89.32	1,340,000
Feb 19, 2020	97.22	98.35	96.28	97.68	88.24	1,124,100
Feb 18, 2020	97.49	97.63	95.94	97.42	88.00	1,160,400
Feb 14, 2020	97.27	98.79	97.00	97.71	88.26	936,900
Feb 13, 2020	97.56	97.83	96.78	96.99	87.61	1,374,000
Feb 12, 2020	99.98	100.08	96.77	98.20	88.71	2,776,300
Feb 11, 2020	107.89	109.50	100.00	100.10	90.42	4,045,500
Feb 10, 2020	99.43	101.14	99.36	100.90	91.14	1,118,600
Feb 07, 2020	102.28	102.48	99.17	99.74	90.10	1,849,000
Feb 06, 2020	105.50	105.50	102.17	102.49	92.58	1,566,300
Feb 05, 2020	104.95	105.42	103.63	105.07	94.91	914,400
Feb 04, 2020	103.05	104.85	103.01	103.91	93.86	991,200
Feb 03, 2020	102.69	103.08	101.69	101.77	91.93	636,100
Jan 31, 2020	102.84	103.35	101.33	101.87	92.02	923,000
Jan 30, 2020	103.07	103.69	101.76	102.91	92.96	1,166,300
Jan 30, 2020	0.68 Dividend
Jan 29, 2020	104.79	105.47	104.22	104.29	93.59	710,600
Jan 28, 2020	103.97	105.67	103.36	104.99	94.22	658,900
Jan 27, 2020	102.95	104.06	102.61	103.64	93.01	931,500
Jan 24, 2020	105.28	105.65	104.37	104.68	93.94	1,217,500
Jan 23, 2020	105.01	106.03	104.30	105.48	94.66	818,200
Jan 22, 2020	105.00	106.25	104.75	105.78	94.93	875,100
Jan 21, 2020	105.00	105.09	103.14	104.71	93.97	758,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,978.35+7.36(+0.19%)

Dow 3032,449.88+212.35(+0.66%)

Nasdaq11,759.61-64.35(-0.54%)

Russell 20001,748.32+13.39(+0.77%)

Crude Oil71.72+2.46(+3.55%)

Gold1,958.60-25.20(-1.27%)

Hasbro, Inc. (HAS)

S&P 500
3,978.35
+7.36(+0.19%)

Dow 30
32,449.88
+212.35(+0.66%)

Nasdaq
11,759.61
-64.35(-0.54%)

Russell 2000
1,748.32
+13.39(+0.77%)

Crude Oil
71.72
+2.46(+3.55%)

Gold
1,958.60
-25.20(-1.27%)