HAS - Hasbro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2019106.70126.87104.47121.16119.6724,600,700
May 31, 201995.21108.8694.58105.68104.3817,327,300
Apr 30, 2019101.90105.0095.1095.1493.9721,764,700
Apr 30, 20190.68 Dividend
Mar 31, 201985.46103.6084.61101.8699.9429,382,000
Mar 01, 201985.7990.0482.8785.0283.4119,848,400
Feb 01, 201990.5493.1982.8884.9083.3034,300,600
Jan 31, 20190.63 Dividend
Jan 01, 201979.8991.5477.3490.5688.2423,375,400
Dec 01, 201891.4791.5176.8481.2579.1627,703,400
Oct 31, 201892.05100.8590.9791.0088.6624,238,700
Oct 31, 20180.63 Dividend
Sep 30, 2018106.11107.5789.8991.7188.7439,613,800
Aug 31, 201898.75109.6098.65105.12101.7220,561,200
Jul 31, 201899.38102.5297.2299.3196.1015,977,000
Jul 31, 20180.63 Dividend
Jun 30, 201891.75107.5891.7099.6195.7839,660,300
May 31, 201887.2293.0086.2892.3188.7622,295,500
Apr 30, 201888.0089.2185.3186.7583.4120,515,700
Apr 30, 20180.63 Dividend
Mar 31, 201883.9789.0679.0088.0984.0940,703,000
Mar 01, 201896.0697.1683.5684.3080.4729,977,900
Feb 01, 201894.34103.3989.8995.5791.2339,670,900
Jan 31, 20180.57 Dividend
Jan 01, 201891.5697.4688.3094.5789.7333,893,000
Dec 01, 201792.6497.1790.0390.8986.2424,062,900
Oct 31, 201792.9099.1787.9295.9090.9945,585,600
Oct 31, 20170.57 Dividend
Sep 30, 201797.3598.9388.6692.5987.3239,225,400
Aug 31, 201798.4599.0991.5797.6792.1228,113,900
Jul 31, 2017106.08106.8093.7398.2592.6629,495,800
Jul 28, 20170.57 Dividend
Jun 30, 2017112.09116.20103.68105.8899.3221,853,000
May 31, 2017105.32113.49104.91111.51104.6118,823,800
Apr 30, 201799.48105.3998.01105.2698.7416,678,100
Apr 27, 20170.57 Dividend
Mar 31, 201799.90104.1494.7699.1192.4526,996,000
Mar 01, 201797.13101.0896.7999.8293.1123,654,900
Feb 01, 201782.4899.3381.5496.8790.3642,978,700
Jan 30, 20170.51 Dividend
Jan 01, 201778.1187.1178.1182.5176.4933,239,500
Dec 01, 201685.2587.5777.2077.7972.1130,409,000
Oct 31, 201683.8987.9680.3685.3979.1622,026,300
Oct 28, 20160.51 Dividend
Sep 30, 201678.9984.4076.1483.4176.8538,032,200
Aug 31, 201681.4383.2576.8079.3373.0918,361,300
Jul 31, 201681.0382.9280.1481.7475.3116,251,400
Jul 28, 20160.51 Dividend
Jun 30, 201684.0587.0078.5381.2374.3736,773,600
May 31, 201686.5887.3880.3483.9976.8921,274,400
Apr 30, 201685.4387.6483.3587.2979.9215,551,400
Apr 28, 20160.51 Dividend
Mar 31, 201679.5788.5377.5084.6477.0426,216,400
Mar 01, 201676.0780.3375.5180.1072.9022,856,800
Feb 01, 201673.9878.4568.6075.8769.0538,124,300
Jan 29, 20160.46 Dividend
Jan 01, 201666.3474.3265.5274.2867.1827,972,400
Dec 01, 201573.7473.9364.9167.3660.9234,067,000
Oct 31, 201577.2879.9372.8773.0966.1022,162,600
Oct 29, 20150.46 Dividend
Sep 30, 201572.4979.4370.1176.8369.0734,444,500
Aug 31, 201573.9680.3870.5072.1464.8625,840,700
Jul 31, 201578.7481.0060.3874.5967.0624,718,000
Jul 30, 20150.46 Dividend
Jun 30, 201574.0384.4274.0278.7470.3936,595,600
May 31, 201571.9578.9171.5374.7966.8620,303,400
Apr 30, 201571.1573.1669.9072.1364.4815,580,100
Apr 29, 20150.46 Dividend
Mar 31, 201563.1474.7562.5670.7962.8737,502,900
Mar 01, 201562.4563.5959.7463.2456.1722,251,300
Feb 01, 201554.6863.0953.9062.3255.3528,265,000
Jan 30, 20150.43 Dividend
Jan 01, 201555.4555.9051.4254.9248.4029,249,100
Dec 01, 201458.6259.0054.0054.9948.4629,697,800
Oct 31, 201457.6959.4253.7459.2052.1725,161,700
Oct 30, 20140.43 Dividend
Sep 30, 201455.0458.0652.7457.5350.3230,396,700
Aug 31, 201452.7355.7852.4855.0048.1119,613,300
Jul 31, 201449.9052.9948.0152.6646.0617,218,900
Jul 30, 20140.43 Dividend
Jun 30, 201453.1154.9949.8749.9543.3229,051,300
May 31, 201453.5653.9350.8253.0546.0123,154,800
Apr 30, 201455.1456.1153.0253.7046.5717,629,300
Apr 29, 20140.43 Dividend
Mar 31, 201455.8856.9152.9155.2647.5625,102,400
Mar 01, 201454.8455.7553.8455.6247.8722,788,700
Feb 01, 201447.4855.5847.4855.1647.4735,846,400
Jan 31, 20140.4 Dividend
Jan 01, 201454.8955.1847.7249.1241.9429,438,300
Dec 01, 201353.9855.1650.2255.0146.9728,312,900
Oct 31, 201351.6854.1150.1753.8245.9625,317,700
Oct 30, 20130.4 Dividend
Sep 30, 201347.0553.6845.4451.6543.7741,941,600
Aug 31, 201345.9949.7545.7447.1439.9526,998,100
Jul 31, 201346.0847.6144.6945.5838.6321,260,400
Jul 30, 20130.4 Dividend
Jun 30, 201344.9548.3544.7746.0038.6531,090,100
May 31, 201344.9745.3343.4644.8337.6721,777,400
Apr 30, 201347.5048.9744.2244.4837.3830,803,700
Apr 29, 20130.4 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...