Home

Hasbro (HAS)

77.94
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 4:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hasbro (HAS)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202571.0078.3869.5077.944,580,19877.94
10/22/202574.2375.8473.8475.162,162,28375.16
10/21/202574.5175.5674.0774.831,629,33474.83
10/20/202575.0075.2574.2774.791,211,80374.79
10/17/202574.2774.9073.9574.811,303,69374.81
10/16/202574.4074.5373.1674.401,239,48674.40
10/15/202573.6974.3973.3074.131,170,00574.13
10/14/202571.8873.5671.2573.141,359,48173.14
10/13/202571.9572.8471.3172.411,583,72672.41
10/10/202574.9974.9970.9170.951,759,92270.95
10/09/202575.7575.9074.0474.64894,90974.64
10/08/202574.8376.0775.5775.571,102,84775.57
10/07/202574.7875.3474.4574.831,325,26674.83
10/06/202575.8376.4274.6374.781,499,54574.78
10/03/202575.3376.2575.0475.891,238,08275.89
10/02/202575.5275.5273.9675.171,548,09475.17
10/01/202575.8576.2374.4875.314,326,66875.31
9/30/202576.8377.1675.0875.851,353,10975.85
9/29/202576.5277.1475.2876.952,358,87576.95
9/26/202574.9875.6574.3475.591,472,86975.59
9/25/202575.1675.5374.4674.561,519,91574.56
9/24/202574.9475.4274.3375.231,120,13075.23
9/23/202574.7775.5474.7374.821,492,32074.82
9/22/202574.1575.3573.7074.711,852,89274.71
9/19/202574.6574.7372.9774.152,278,66174.15
9/18/202574.4475.1873.7774.881,317,94474.88
9/17/202575.1075.8573.7473.921,589,22873.92
9/16/202576.1676.3574.0974.692,033,62074.69
9/15/202578.6178.6175.9676.002,104,18276.00
9/12/202579.5079.8578.3678.361,147,54978.36
9/11/202577.7180.1177.7179.952,008,61379.95
9/10/202578.3678.5677.1377.661,183,87077.66
9/09/202579.1679.1678.1278.641,143,72378.64
9/08/202579.7979.7978.4079.361,445,48579.36
9/05/202580.6281.2879.2979.731,362,07779.73
9/04/202579.3780.4478.7880.401,226,46580.40
9/03/202579.6780.5078.9879.031,606,34279.03
9/02/202579.9080.6079.1979.751,597,48579.75
8/29/202581.4782.0180.5781.17991,07081.17
8/28/202581.5681.7280.8681.601,119,56281.60
8/27/202581.5382.1981.1981.561,021,23281.56
8/26/202581.0981.8480.7481.602,283,23081.60
8/25/202581.4381.6980.8881.06857,93081.06
8/22/202579.6782.0579.6781.851,159,96881.85
8/21/202579.1879.6078.5079.411,001,41779.41
8/20/202579.4280.1379.1679.691,201,73479.69
8/19/202581.5681.9779.9080.051,450,41679.35
8/18/202581.1481.8380.9281.511,351,80780.80
8/15/202580.9381.3180.1381.141,499,04980.43
8/14/202579.5280.8379.0880.551,944,89279.85
8/13/202578.7180.4278.4880.323,413,45079.62
8/12/202577.7578.3077.0978.252,132,18977.57
8/11/202577.4078.0077.2877.571,737,81476.89
8/08/202577.5978.2877.0577.492,116,58976.81
8/07/202577.5077.5076.3077.351,938,41876.67
8/06/202577.3277.5976.6477.031,559,22076.36
8/05/202576.9577.4775.8076.972,205,05876.30
8/04/202575.2377.0274.8876.892,332,88776.22
8/01/202574.6675.4374.0574.632,129,31073.98
7/31/202575.5975.8274.6975.162,203,19374.50
7/30/202576.4076.6375.3176.001,733,14475.34
7/29/202576.4577.4275.5476.302,845,79275.63
7/28/202575.7276.4574.6676.303,564,85975.63
7/25/202575.8476.1273.8674.982,542,29174.32
7/24/202576.4877.5274.8675.053,969,21274.39