Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

98.41

-0.26

(-0.26%)

As of 09:49AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	99.15	99.71	98.34	98.47	98.47	24,700
02 Dec 2021	96.90	99.05	96.26	98.67	98.67	826,800
01 Dec 2021	97.57	99.52	96.59	96.66	96.66	778,600
30 Nov 2021	98.33	98.77	96.38	96.91	96.91	1,543,900
29 Nov 2021	99.23	99.96	97.88	99.13	99.13	511,100
26 Nov 2021	98.25	99.58	97.73	98.75	98.75	606,900
24 Nov 2021	98.98	99.58	98.15	99.42	99.42	393,000
23 Nov 2021	100.38	100.92	98.60	99.50	99.50	604,600
22 Nov 2021	100.54	101.20	99.80	100.43	100.43	578,500
19 Nov 2021	100.00	100.60	99.30	100.48	100.48	635,000
18 Nov 2021	100.88	101.04	98.89	99.83	99.83	539,500
17 Nov 2021	99.01	101.04	99.01	100.71	100.71	658,600
16 Nov 2021	99.09	100.61	99.09	99.42	99.42	662,700
15 Nov 2021	98.75	99.79	98.33	99.09	99.09	613,900
12 Nov 2021	98.65	98.65	97.37	98.20	98.20	667,200
11 Nov 2021	97.59	98.76	96.84	98.22	98.22	490,900
10 Nov 2021	97.59	99.90	97.02	97.65	97.65	566,400
09 Nov 2021	97.21	97.98	96.80	97.64	97.64	503,900
08 Nov 2021	96.00	97.45	95.00	97.20	97.20	599,400
05 Nov 2021	95.13	96.19	95.02	96.00	96.00	675,000
04 Nov 2021	93.86	95.04	93.42	94.82	94.82	629,300
03 Nov 2021	93.37	94.76	92.69	93.55	93.55	773,300
02 Nov 2021	95.20	95.26	92.07	93.45	93.45	955,000
01 Nov 2021	95.88	96.05	94.58	94.95	94.95	808,700
29 Oct 2021	95.16	96.10	93.80	95.76	95.76	1,376,500
28 Oct 2021	94.95	96.67	94.02	96.59	96.59	1,312,600
27 Oct 2021	91.23	95.07	90.62	94.60	94.60	1,436,500
26 Oct 2021	91.52	94.13	90.67	91.36	91.36	2,121,600
25 Oct 2021	89.53	89.59	88.02	88.50	88.50	1,532,000
22 Oct 2021	93.63	93.87	88.76	89.50	89.50	1,403,500
21 Oct 2021	90.82	92.59	90.74	92.46	92.46	1,061,900
20 Oct 2021	93.25	93.25	90.82	91.02	91.02	710,500
19 Oct 2021	92.99	93.96	92.08	93.29	93.29	657,900
18 Oct 2021	92.18	93.32	91.70	92.62	92.62	881,900
15 Oct 2021	92.03	93.15	91.65	92.47	92.47	978,500
14 Oct 2021	89.17	92.03	88.95	91.35	91.35	1,066,800
13 Oct 2021	87.50	88.72	86.90	88.25	88.25	783,800
12 Oct 2021	88.88	89.45	87.00	88.05	88.05	647,500
11 Oct 2021	88.00	89.62	87.81	88.54	88.54	883,000
08 Oct 2021	89.71	90.76	89.71	90.00	90.00	695,700
07 Oct 2021	88.92	90.25	88.52	89.31	89.31	766,600
06 Oct 2021	86.57	88.02	86.30	87.91	87.91	597,600
05 Oct 2021	86.98	87.72	86.08	87.12	87.12	970,600
04 Oct 2021	89.54	89.54	86.05	86.65	86.65	1,008,900
01 Oct 2021	89.28	89.65	86.63	89.09	89.09	889,600
30 Sept 2021	92.65	92.66	88.82	89.22	89.22	1,430,100
29 Sept 2021	92.88	93.24	92.13	92.24	92.24	423,000
28 Sept 2021	93.98	94.29	91.73	92.52	92.52	696,700
27 Sept 2021	94.27	95.52	93.98	94.07	94.07	411,200
24 Sept 2021	94.28	95.38	93.93	94.43	94.43	417,900
23 Sept 2021	94.93	96.02	94.58	94.65	94.65	476,000
22 Sept 2021	92.86	94.49	91.43	94.31	94.31	859,700
21 Sept 2021	96.19	97.53	92.83	92.86	92.86	785,400
20 Sept 2021	96.70	97.28	94.85	95.60	95.60	830,600
17 Sept 2021	98.18	98.67	96.53	97.53	97.53	1,381,100
16 Sept 2021	98.22	99.09	97.77	98.74	98.74	500,100
15 Sept 2021	97.23	98.79	96.76	98.60	98.60	499,400
14 Sept 2021	97.81	97.81	96.70	97.48	97.48	433,600
13 Sept 2021	98.28	98.64	97.14	97.56	97.56	406,800
10 Sept 2021	98.36	99.02	97.76	98.02	98.02	361,300
09 Sept 2021	98.21	99.00	97.70	98.04	98.04	523,600
08 Sept 2021	100.22	100.65	97.89	98.11	98.11	435,300
07 Sept 2021	99.79	100.95	99.49	100.21	100.21	657,400
03 Sept 2021	99.09	99.41	98.41	99.36	99.36	249,300
02 Sept 2021	99.08	99.44	98.44	98.94	98.94	246,000
01 Sept 2021	98.54	99.77	98.06	98.85	98.85	390,100
31 Aug 2021	98.56	98.74	97.74	98.31	98.31	639,900
30 Aug 2021	98.99	99.52	98.19	98.33	98.33	322,900
27 Aug 2021	97.66	98.87	97.51	98.45	98.45	365,900
26 Aug 2021	98.34	98.85	97.72	97.93	97.93	383,000
25 Aug 2021	98.01	98.84	97.69	98.44	98.44	405,700
24 Aug 2021	96.94	98.45	96.90	97.66	97.66	405,200
23 Aug 2021	96.07	97.58	96.07	97.18	97.18	444,700
20 Aug 2021	95.10	96.38	94.91	95.84	95.84	463,100
19 Aug 2021	96.35	97.27	94.29	94.78	94.78	636,000
18 Aug 2021	96.95	97.21	95.90	95.95	95.95	464,200
17 Aug 2021	99.40	99.40	96.25	97.31	97.31	542,100
16 Aug 2021	99.85	100.77	99.48	99.98	99.98	548,100
13 Aug 2021	99.33	100.27	99.04	100.26	100.26	528,200
12 Aug 2021	98.98	99.35	98.41	99.07	99.07	678,500
11 Aug 2021	98.52	99.06	97.73	98.71	98.71	471,000
10 Aug 2021	98.07	99.03	97.79	98.68	98.68	339,300
09 Aug 2021	98.28	98.96	97.92	98.20	98.20	369,700
06 Aug 2021	99.22	99.95	97.68	97.99	97.99	573,500
05 Aug 2021	99.61	99.73	98.41	99.07	99.07	507,900
04 Aug 2021	100.34	101.01	99.15	99.56	99.56	553,900
03 Aug 2021	100.05	100.87	98.67	100.38	100.38	899,200
02 Aug 2021	100.07	101.60	99.47	99.65	99.65	637,500
30 Jul 2021	99.87	101.50	99.18	99.44	99.44	1,622,600
30 Jul 2021	0.68 Dividend
29 Jul 2021	100.51	100.76	99.36	100.49	99.81	970,400
28 Jul 2021	101.40	102.69	99.75	99.88	99.20	1,437,600
27 Jul 2021	102.82	103.46	100.34	101.37	100.68	1,496,100
26 Jul 2021	98.10	104.89	96.88	103.72	103.02	3,870,500
23 Jul 2021	93.68	93.68	91.68	92.41	91.78	1,105,300
22 Jul 2021	94.20	94.20	92.86	93.24	92.61	393,900
21 Jul 2021	94.37	95.29	93.84	94.22	93.58	421,900
20 Jul 2021	92.16	94.39	91.91	94.00	93.36	654,000
19 Jul 2021	93.04	93.45	90.82	91.80	91.18	796,800
16 Jul 2021	94.57	94.85	93.61	94.04	93.40	678,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,162.97+33.76(+0.47%)

FTSE 25022,816.23+131.39(+0.58%)

AIM1,192.26+3.52(+0.30%)

GBP/EUR1.1732-0.0034(-0.29%)

GBP/USD1.3246-0.0056(-0.4225%)

BTC-GBP42,709.69-588.44(-1.36%)

Hasbro, Inc. (HAS)

FTSE 100
7,162.97
+33.76(+0.47%)

FTSE 250
22,816.23
+131.39(+0.58%)

AIM
1,192.26
+3.52(+0.30%)

GBP/EUR
1.1732
-0.0034(-0.29%)

GBP/USD
1.3246
-0.0056(-0.4225%)

BTC-GBP
42,709.69
-588.44(-1.36%)