Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 62.31 | 63.89 | 61.25 | 63.85 | 63.85 | 2,088,100 |
| 25 Jul 2024 | 64.45 | 65.12 | 60.52 | 61.52 | 61.52 | 4,099,000 |
| 24 Jul 2024 | 58.68 | 59.98 | 58.68 | 59.42 | 59.42 | 2,253,700 |
| 23 Jul 2024 | 59.39 | 59.48 | 58.14 | 58.28 | 58.28 | 1,314,900 |
| 22 Jul 2024 | 59.48 | 61.33 | 58.00 | 59.85 | 59.85 | 3,558,400 |
| 19 Jul 2024 | 60.05 | 60.05 | 58.52 | 59.00 | 59.00 | 1,253,700 |
| 18 Jul 2024 | 60.46 | 61.62 | 59.84 | 60.26 | 60.26 | 1,038,700 |
| 17 Jul 2024 | 61.98 | 62.38 | 60.54 | 60.67 | 60.67 | 1,754,500 |
| 16 Jul 2024 | 59.70 | 62.14 | 59.53 | 62.12 | 62.12 | 2,019,500 |
| 15 Jul 2024 | 60.00 | 60.02 | 59.00 | 59.51 | 59.51 | 1,222,600 |
| 12 Jul 2024 | 58.91 | 60.27 | 58.81 | 59.74 | 59.74 | 1,107,900 |
| 11 Jul 2024 | 57.45 | 58.73 | 57.42 | 58.58 | 58.58 | 1,239,600 |
| 10 Jul 2024 | 56.77 | 57.58 | 56.63 | 57.15 | 57.15 | 910,000 |
| 09 Jul 2024 | 56.47 | 57.39 | 56.46 | 56.54 | 56.54 | 1,458,600 |
| 08 Jul 2024 | 56.67 | 57.23 | 56.56 | 56.83 | 56.83 | 1,122,700 |
| 05 Jul 2024 | 56.66 | 56.79 | 55.90 | 56.59 | 56.59 | 1,141,800 |
| 03 Jul 2024 | 57.06 | 57.46 | 56.13 | 57.03 | 57.03 | 826,400 |
| 02 Jul 2024 | 57.25 | 57.37 | 56.12 | 57.06 | 57.06 | 1,091,200 |
| 01 Jul 2024 | 58.44 | 58.61 | 57.40 | 57.52 | 57.52 | 1,034,900 |
| 28 Jun 2024 | 58.46 | 59.23 | 58.07 | 58.50 | 58.50 | 5,116,600 |
| 27 Jun 2024 | 57.80 | 58.30 | 57.54 | 58.16 | 58.16 | 1,041,000 |
| 26 Jun 2024 | 59.18 | 59.68 | 57.83 | 58.03 | 58.03 | 1,443,900 |
| 25 Jun 2024 | 61.67 | 61.76 | 59.38 | 59.40 | 59.40 | 1,243,000 |
| 24 Jun 2024 | 62.26 | 62.59 | 61.58 | 61.78 | 61.78 | 1,372,400 |
| 21 Jun 2024 | 60.69 | 62.28 | 60.19 | 62.26 | 62.26 | 2,202,600 |
| 20 Jun 2024 | 60.70 | 61.06 | 60.36 | 60.62 | 60.62 | 1,817,400 |
| 18 Jun 2024 | 61.83 | 61.84 | 60.60 | 60.66 | 60.66 | 1,600,900 |
| 17 Jun 2024 | 61.17 | 62.20 | 60.85 | 61.58 | 61.58 | 1,962,500 |
| 14 Jun 2024 | 60.30 | 61.68 | 59.38 | 61.50 | 61.50 | 4,205,100 |
| 13 Jun 2024 | 58.47 | 59.12 | 57.78 | 58.02 | 58.02 | 982,900 |
| 12 Jun 2024 | 59.33 | 59.56 | 58.18 | 58.31 | 58.31 | 1,479,600 |
| 11 Jun 2024 | 58.23 | 58.76 | 58.20 | 58.39 | 58.39 | 884,400 |
| 10 Jun 2024 | 58.29 | 58.83 | 57.73 | 58.48 | 58.48 | 1,166,900 |
| 07 Jun 2024 | 58.02 | 58.88 | 58.02 | 58.45 | 58.45 | 1,132,800 |
| 06 Jun 2024 | 58.45 | 58.80 | 58.21 | 58.39 | 58.39 | 1,552,700 |
| 05 Jun 2024 | 57.53 | 58.59 | 56.61 | 58.57 | 58.57 | 2,078,000 |
| 04 Jun 2024 | 58.19 | 58.48 | 57.36 | 57.49 | 57.49 | 2,101,200 |
| 03 Jun 2024 | 59.78 | 59.89 | 58.09 | 58.67 | 58.67 | 2,061,600 |
| 31 May 2024 | 60.47 | 61.05 | 59.42 | 59.78 | 59.78 | 14,545,000 |
| 30 May 2024 | 60.35 | 60.65 | 58.72 | 60.30 | 60.30 | 2,285,400 |
| 29 May 2024 | 61.04 | 61.23 | 59.78 | 60.23 | 60.23 | 1,572,900 |
| 28 May 2024 | 60.66 | 61.77 | 60.07 | 61.75 | 61.75 | 1,555,100 |
| 24 May 2024 | 60.53 | 60.80 | 59.96 | 60.66 | 60.66 | 1,488,000 |
| 23 May 2024 | 62.50 | 62.65 | 59.60 | 60.35 | 60.35 | 1,775,200 |
| 22 May 2024 | 61.74 | 61.74 | 59.94 | 60.33 | 60.33 | 2,008,900 |
| 21 May 2024 | 61.89 | 62.86 | 61.53 | 62.48 | 62.48 | 1,457,200 |
| 20 May 2024 | 60.94 | 62.34 | 60.74 | 62.08 | 62.08 | 1,940,900 |
| 17 May 2024 | 59.64 | 60.19 | 58.91 | 60.13 | 60.13 | 1,412,000 |
| 16 May 2024 | 60.49 | 60.57 | 59.16 | 59.48 | 59.48 | 1,480,400 |
| 15 May 2024 | 62.15 | 62.23 | 60.02 | 60.51 | 60.51 | 2,051,900 |
| 14 May 2024 | 61.73 | 62.71 | 61.61 | 62.18 | 62.18 | 1,394,500 |
| 13 May 2024 | 60.55 | 61.11 | 60.10 | 60.97 | 60.97 | 826,900 |
| 10 May 2024 | 61.11 | 61.11 | 59.71 | 60.09 | 60.09 | 836,900 |
| 09 May 2024 | 61.34 | 61.63 | 60.84 | 61.02 | 61.02 | 739,300 |
| 08 May 2024 | 60.72 | 61.72 | 60.49 | 61.32 | 61.32 | 928,800 |
| 07 May 2024 | 61.05 | 61.47 | 60.80 | 61.16 | 61.16 | 903,200 |
| 06 May 2024 | 61.80 | 62.02 | 60.80 | 60.91 | 60.91 | 991,900 |
| 03 May 2024 | 61.73 | 62.17 | 61.00 | 61.48 | 61.48 | 1,327,900 |
| 02 May 2024 | 61.24 | 62.15 | 60.16 | 61.18 | 61.18 | 1,542,900 |
| 01 May 2024 | 60.98 | 61.47 | 59.99 | 60.34 | 60.34 | 1,202,800 |
| 30 Apr 2024 | 63.31 | 63.62 | 61.19 | 61.30 | 61.30 | 1,624,900 |
| 30 Apr 2024 | 0.7 Dividend | |||||
| 29 Apr 2024 | 64.51 | 64.68 | 63.84 | 64.28 | 63.58 | 1,657,000 |
| 26 Apr 2024 | 64.57 | 64.80 | 63.49 | 64.47 | 63.77 | 1,881,800 |
| 25 Apr 2024 | 64.99 | 65.27 | 63.21 | 64.97 | 64.26 | 2,374,900 |
| 24 Apr 2024 | 63.50 | 66.38 | 63.18 | 65.03 | 64.32 | 7,253,300 |
| 23 Apr 2024 | 56.25 | 58.25 | 56.01 | 58.14 | 57.51 | 3,189,000 |
| 22 Apr 2024 | 55.53 | 56.24 | 55.17 | 55.90 | 55.29 | 1,401,200 |
| 19 Apr 2024 | 54.86 | 55.66 | 54.75 | 55.27 | 54.67 | 1,486,400 |
| 18 Apr 2024 | 55.48 | 55.48 | 54.26 | 54.94 | 54.34 | 1,422,500 |
| 17 Apr 2024 | 55.11 | 55.58 | 54.72 | 54.82 | 54.22 | 1,081,200 |
| 16 Apr 2024 | 55.30 | 55.77 | 54.85 | 55.03 | 54.43 | 971,800 |
| 15 Apr 2024 | 56.65 | 57.02 | 55.24 | 55.59 | 54.98 | 1,197,400 |
| 12 Apr 2024 | 56.01 | 56.31 | 55.43 | 55.80 | 55.19 | 1,636,900 |
| 11 Apr 2024 | 56.89 | 56.89 | 54.96 | 56.23 | 55.62 | 1,619,900 |
| 10 Apr 2024 | 56.31 | 57.31 | 55.79 | 56.78 | 56.16 | 1,542,600 |
| 09 Apr 2024 | 57.60 | 58.49 | 57.31 | 57.33 | 56.71 | 1,171,400 |
| 08 Apr 2024 | 57.00 | 58.17 | 56.91 | 57.59 | 56.96 | 1,867,200 |
| 05 Apr 2024 | 56.08 | 56.99 | 55.71 | 56.42 | 55.81 | 1,517,900 |
| 04 Apr 2024 | 56.09 | 57.00 | 55.33 | 55.85 | 55.24 | 1,741,700 |
| 03 Apr 2024 | 55.69 | 55.90 | 54.64 | 55.44 | 54.84 | 2,001,800 |
| 02 Apr 2024 | 56.00 | 56.00 | 55.17 | 55.75 | 55.14 | 1,052,200 |
| 01 Apr 2024 | 56.21 | 56.42 | 55.60 | 56.26 | 55.65 | 1,134,300 |
| 28 Mar 2024 | 56.49 | 57.04 | 56.16 | 56.52 | 55.90 | 1,079,900 |
| 27 Mar 2024 | 54.99 | 56.61 | 54.86 | 56.48 | 55.86 | 1,298,600 |
| 26 Mar 2024 | 56.16 | 56.23 | 54.05 | 54.61 | 54.02 | 1,360,700 |
| 25 Mar 2024 | 54.53 | 56.00 | 54.53 | 55.92 | 55.31 | 2,592,700 |
| 22 Mar 2024 | 56.09 | 56.26 | 54.70 | 54.84 | 54.24 | 1,212,700 |
| 21 Mar 2024 | 54.33 | 56.11 | 54.31 | 56.06 | 55.45 | 1,685,100 |
| 20 Mar 2024 | 54.22 | 54.69 | 53.91 | 54.28 | 53.69 | 1,216,000 |
| 19 Mar 2024 | 53.33 | 54.42 | 53.33 | 54.36 | 53.77 | 1,286,600 |
| 18 Mar 2024 | 53.25 | 53.47 | 52.95 | 53.29 | 52.71 | 1,230,300 |
| 15 Mar 2024 | 52.77 | 53.85 | 52.61 | 53.31 | 52.73 | 3,942,900 |
| 14 Mar 2024 | 52.91 | 53.13 | 52.47 | 52.97 | 52.39 | 1,676,900 |
| 13 Mar 2024 | 52.81 | 53.58 | 52.81 | 53.04 | 52.46 | 1,287,700 |
| 12 Mar 2024 | 52.47 | 53.15 | 51.77 | 53.09 | 52.51 | 1,257,400 |
| 11 Mar 2024 | 51.41 | 53.18 | 51.26 | 52.57 | 52.00 | 1,801,500 |
| 08 Mar 2024 | 51.78 | 52.46 | 50.89 | 51.75 | 51.19 | 1,680,700 |
| 07 Mar 2024 | 51.51 | 52.21 | 51.03 | 51.36 | 50.80 | 1,581,500 |
| 06 Mar 2024 | 51.07 | 51.63 | 50.51 | 51.34 | 50.78 | 1,176,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.