UK Markets open in 36 mins

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.38-0.06 (-0.09%)
At close: 04:00PM EDT
69.38 0.00 (0.00%)
After hours: 07:41PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022------
28 Sept 202269.7169.8968.5369.3869.38979,100
27 Sept 202271.1871.7468.9669.4469.44884,700
26 Sept 202270.8072.2270.6871.1271.12961,400
23 Sept 202272.4872.4870.2270.9970.991,031,900
22 Sept 202274.9475.4272.6873.0473.04764,600
21 Sept 202275.0577.4075.0575.1675.16822,400
20 Sept 202276.6076.7274.8975.0075.001,003,700
19 Sept 202274.7377.7174.6377.4377.43803,500
16 Sept 202277.9177.9175.3575.8075.801,780,800
15 Sept 202280.8381.0477.8677.9977.991,232,200
14 Sept 202279.8880.7479.2180.5780.571,184,200
13 Sept 202280.8681.3879.7079.8979.89785,700
12 Sept 202282.0083.2581.9482.4782.47932,900
09 Sept 202280.6281.9680.4681.4581.45706,400
08 Sept 202278.9879.9178.1079.7779.77788,300
07 Sept 202277.5679.3677.2279.2779.271,146,000
06 Sept 202278.0278.5576.4477.6377.631,153,000
02 Sept 202280.0680.9078.3078.7178.71562,300
01 Sept 202278.3779.4478.0179.2479.24816,500
31 Aug 202279.6379.6478.6078.8278.821,238,600
30 Aug 202280.3280.4378.7878.9378.93548,200
29 Aug 202279.7680.4979.0379.8879.88622,000
26 Aug 202283.6383.7580.4480.4480.44496,400
25 Aug 202283.3284.1382.7283.3683.36522,900
24 Aug 202282.5083.3982.1483.0883.08670,700
23 Aug 202282.0082.7181.5682.3382.33822,700
22 Aug 202283.0083.1781.5781.6881.681,207,200
19 Aug 202282.5284.1981.8884.0084.001,274,300
18 Aug 202281.4983.6080.6882.6082.60934,300
17 Aug 202281.9182.1880.6181.2581.25732,800
16 Aug 202280.4182.4680.1082.4282.42733,600
15 Aug 202280.3280.8979.8780.6280.62670,800
12 Aug 202279.2180.6378.7080.5880.58605,700
11 Aug 202279.3179.9678.4878.6478.64790,800
10 Aug 202278.8579.1578.0978.4578.45591,900
09 Aug 202277.9578.2077.2177.9677.96739,600
08 Aug 202278.3178.9377.9278.1078.10490,400
05 Aug 202278.1378.6377.4477.9177.91759,900
04 Aug 202278.8679.1078.3578.9178.91601,000
03 Aug 202278.7079.3577.7579.0679.061,077,200
02 Aug 202279.3779.4778.5378.5578.55744,800
01 Aug 202278.5380.4377.8379.4879.481,277,400
29 Jul 202279.1079.4178.3078.7278.722,917,900
28 Jul 202278.7679.9878.3579.6579.651,136,700
27 Jul 202277.3678.6976.9478.6578.651,654,100
26 Jul 202277.7278.6377.0477.5477.541,719,400
25 Jul 202281.2281.2878.1478.6678.661,825,200
22 Jul 202284.1184.1180.5681.1381.131,261,500
21 Jul 202281.6085.0880.4884.8084.801,676,500
20 Jul 202279.8981.8279.5681.3381.331,841,800
19 Jul 202279.3181.8177.1179.9879.982,971,500
18 Jul 202279.9580.3579.0979.4279.421,579,900
15 Jul 202279.8580.0977.7979.2179.211,509,000
14 Jul 202279.9580.1778.6779.3979.391,117,900
13 Jul 202279.2481.9279.2480.8780.87936,400
12 Jul 202282.4883.5680.6181.1681.16868,000
11 Jul 202283.2083.8782.2282.5182.51917,200
08 Jul 202284.2984.5683.1683.7983.79805,800
07 Jul 202282.2884.9682.0784.6484.64988,200
06 Jul 202282.2782.7980.7782.2082.20829,100
05 Jul 202280.3782.1779.4082.1782.17793,100
01 Jul 202281.5081.5579.7381.3581.351,199,300
30 Jun 202283.0083.0581.4181.8881.88872,200
29 Jun 202284.0284.3783.3183.8983.89489,200
28 Jun 202286.0586.5084.1184.1984.19429,200
27 Jun 202286.0086.4284.8185.6585.65607,000
24 Jun 202283.6085.9283.6085.7485.741,208,400
23 Jun 202282.6883.3982.3283.0683.06649,700
22 Jun 202281.8283.3481.5682.2782.27815,500
21 Jun 202280.8882.9180.1582.4682.46904,300
17 Jun 202278.9980.8678.3280.1180.111,740,600
16 Jun 202280.2180.7778.6479.0179.011,125,000
15 Jun 202280.8182.8880.8181.7681.76998,800
14 Jun 202281.1781.3680.1780.7580.751,090,400
13 Jun 202283.2683.8580.7581.2781.27997,800
10 Jun 202286.1186.2284.9084.9284.92688,500
09 Jun 202288.2789.1387.2887.2987.29657,300
08 Jun 202288.5889.2687.8888.3388.33626,900
07 Jun 202287.7688.9787.0088.8288.82726,000
06 Jun 202289.3189.5588.1888.5788.57472,200
03 Jun 202289.4889.7787.9488.7988.79577,600
02 Jun 202290.0990.3388.8889.8789.87812,900
01 Jun 202289.9091.5389.1489.4589.451,203,700
31 May 202287.0690.3485.8489.7589.751,995,700
27 May 202286.3887.3286.1987.0887.08905,400
26 May 202284.0486.5184.0485.9985.99902,000
25 May 202281.3083.8581.1083.5783.57879,000
24 May 202284.2884.5081.5281.6181.611,134,800
23 May 202285.0085.4283.4084.9684.961,318,200
20 May 202287.1087.3880.7284.7084.702,960,800
19 May 202289.9590.8686.6086.7686.761,130,300
18 May 202291.8292.1890.4290.7390.73843,900
17 May 202291.4492.5690.9192.5692.56739,400
16 May 202291.7392.3090.9391.2091.20711,200
13 May 202290.3592.3890.0492.1092.10897,800
12 May 202287.0689.5787.0689.5189.51974,500
11 May 202288.5990.0187.0087.5987.591,301,500
10 May 202289.6889.8987.2188.6288.621,409,800
09 May 202290.9092.1388.4988.5088.501,366,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...