HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202079.8480.5477.3379.2179.211,110,100
Jun 08, 202081.7883.9981.5583.9283.921,153,000
Jun 05, 202079.4382.1979.0780.8680.861,154,500
Jun 04, 202076.6377.9975.6977.0677.06927,000
Jun 03, 202074.2977.3074.2577.1977.191,307,000
Jun 02, 202073.1274.8272.9173.3273.321,050,600
Jun 01, 202073.5674.2172.3572.6672.66745,400
May 29, 202074.2074.3072.5573.5173.511,642,000
May 28, 202074.0774.4872.6473.4673.461,289,000
May 27, 202073.6174.9672.2473.3573.351,102,400
May 26, 202068.8572.6668.1072.5672.562,309,300
May 22, 202068.6868.9366.4766.6966.691,010,100
May 21, 202068.5168.9767.4268.8068.80691,400
May 20, 202069.0369.3368.1768.8668.86677,400
May 19, 202068.6769.2267.3767.9767.97848,100
May 18, 202067.0069.4966.8068.2668.261,264,900
May 15, 202064.2065.2862.8564.8064.801,135,100
May 14, 202062.2064.8360.2064.6264.621,064,700
May 13, 202065.8065.8062.0162.8462.841,063,900
May 12, 202068.7968.8165.5065.5465.54819,700
May 11, 202069.0969.4667.5068.6068.60772,700
May 08, 202068.9969.9268.2269.7069.70719,200
May 07, 202066.9568.9366.8268.3868.38911,900
May 06, 202067.4468.9465.8065.8965.891,229,400
May 05, 202070.4970.6567.1467.2167.211,212,700
May 04, 202068.0069.1066.6269.0769.071,120,000
May 01, 202070.6570.9868.2468.7368.731,742,400
Apr 30, 202072.7773.9770.5672.2172.211,860,600
Apr 30, 20200.68 Dividend
Apr 29, 202075.9176.4872.4572.9172.233,835,300
Apr 28, 202078.4680.4977.3077.8677.131,926,500
Apr 27, 202075.7077.4075.6076.7676.041,045,700
Apr 24, 202073.4575.2671.7574.8774.171,540,000
Apr 23, 202074.1174.6972.6872.7672.081,209,400
Apr 22, 202073.6674.8573.2374.1573.46787,300
Apr 21, 202073.5875.6572.0772.3471.671,267,700
Apr 20, 202074.4977.3774.2575.6874.971,045,800
Apr 17, 202076.5176.5174.0375.2074.501,306,700
Apr 16, 202072.2573.8471.3673.0172.331,349,700
Apr 15, 202070.9772.1970.0871.5370.861,598,100
Apr 14, 202075.4076.7473.9774.6673.961,306,900
Apr 13, 202075.1075.7372.2274.2273.531,003,700
Apr 09, 202075.2278.2574.2675.6774.961,508,500
Apr 08, 202075.0675.9372.6774.1573.461,194,000
Apr 07, 202074.7275.5873.1074.4173.721,919,200
Apr 06, 202070.9972.4369.7571.2070.541,250,700
Apr 03, 202070.5972.1566.4766.9466.321,628,400
Apr 02, 202069.8471.2268.2670.4369.771,468,600
Apr 01, 202068.0472.1767.2570.0869.432,343,100
Mar 31, 202070.8072.7670.2871.5570.882,456,300
Mar 30, 202065.2172.6065.0071.4870.811,841,500
Mar 27, 202064.0667.2963.7165.6465.031,322,400
Mar 26, 202066.6571.2265.0868.2967.651,758,700
Mar 25, 202063.8269.2662.5466.7966.173,121,500
Mar 24, 202055.0063.2054.8563.1162.523,305,500
Mar 23, 202052.0854.7849.2351.8751.393,802,400
Mar 20, 202047.9850.5745.6446.1145.682,739,100
Mar 19, 202046.8250.3145.0347.2946.852,495,200
Mar 18, 202044.4348.3641.3346.8246.382,507,100
Mar 17, 202045.9048.9344.6246.7546.313,130,400
Mar 16, 202049.5050.4244.6944.7344.312,488,500
Mar 13, 202056.4357.7952.0255.0254.513,069,000
Mar 12, 202058.5459.1953.7853.7953.292,547,500
Mar 11, 202064.9565.5961.8862.9862.392,602,400
Mar 10, 202068.8669.1463.9367.2566.622,008,000
Mar 09, 202068.4869.6566.1066.2365.612,254,700
Mar 06, 202071.8973.8570.9372.7572.071,800,600
Mar 05, 202075.7875.9473.5074.4773.781,286,300
Mar 04, 202076.5077.8675.4577.8577.122,367,600
Mar 03, 202078.4480.1275.3775.4474.742,577,300
Mar 02, 202077.3279.5376.0579.2978.551,485,900
Feb 28, 202077.0078.4675.6377.2576.532,288,300
Feb 27, 202081.2182.7379.4179.5178.772,367,000
Feb 26, 202083.7784.8982.5082.5081.731,820,200
Feb 25, 202087.4587.6682.6383.0182.241,565,900
Feb 24, 202087.5788.5786.7887.0986.282,284,600
Feb 21, 202098.0498.0689.8689.9789.133,638,000
Feb 20, 202097.5698.9996.9898.8897.961,340,000
Feb 19, 202097.2298.3596.2897.6896.771,124,100
Feb 18, 202097.4997.6395.9497.4296.511,160,400
Feb 14, 202097.2798.7997.0097.7196.80936,900
Feb 13, 202097.5697.8396.7896.9996.091,374,000
Feb 12, 202099.98100.0896.7798.2097.282,776,300
Feb 11, 2020107.89109.50100.00100.1099.174,045,500
Feb 10, 202099.43101.1499.36100.9099.961,118,600
Feb 07, 2020102.28102.4899.1799.7498.811,849,000
Feb 06, 2020105.50105.50102.17102.49101.531,566,300
Feb 05, 2020104.95105.42103.63105.07104.09914,400
Feb 04, 2020103.05104.85103.01103.91102.94991,200
Feb 03, 2020102.69103.08101.69101.77100.82642,200
Jan 31, 2020102.84103.35101.33101.87100.92923,000
Jan 30, 2020103.07103.69101.76102.91101.951,166,300
Jan 30, 20200.68 Dividend
Jan 29, 2020104.79105.47104.22104.29102.64710,600
Jan 28, 2020103.97105.67103.36104.99103.33658,900
Jan 27, 2020102.95104.06102.61103.64102.00931,500
Jan 24, 2020105.28105.65104.37104.68103.031,217,500
Jan 23, 2020105.01106.03104.30105.48103.81818,200
Jan 22, 2020105.00106.25104.75105.78104.11875,100
Jan 21, 2020105.00105.09103.14104.71103.06758,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...