Singapore markets open in 4 hours 5 minutes

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.74+1.16 (+1.98%)
At close: 04:00PM EDT
59.74 0.00 (0.00%)
After hours: 06:03PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202458.9160.2758.8159.7459.741,107,900
11 Jul 202457.4558.7357.4258.5858.581,239,600
10 Jul 202456.7757.5856.6357.1557.15910,000
09 Jul 202456.4757.3956.4656.5456.541,458,600
08 Jul 202456.6757.2356.5656.8356.831,122,700
05 Jul 202456.6656.7955.9056.5956.591,141,800
03 Jul 202457.0657.4656.1357.0357.03826,400
02 Jul 202457.2557.3756.1257.0657.061,091,200
01 Jul 202458.4458.6157.4057.5257.521,034,900
28 Jun 202458.4659.2358.0758.5058.505,116,600
27 Jun 202457.8058.3057.5458.1658.161,041,000
26 Jun 202459.1859.6857.8358.0358.031,443,900
25 Jun 202461.6761.7659.3859.4059.401,243,000
24 Jun 202462.2662.5961.5861.7861.781,372,400
21 Jun 202460.6962.2860.1962.2662.262,202,600
20 Jun 202460.7061.0660.3660.6260.621,817,400
18 Jun 202461.8361.8460.6060.6660.661,600,900
17 Jun 202461.1762.2060.8561.5861.581,962,500
14 Jun 202460.3061.6859.3861.5061.504,205,100
13 Jun 202458.4759.1257.7858.0258.02982,900
12 Jun 202459.3359.5658.1858.3158.311,479,600
11 Jun 202458.2358.7658.2058.3958.39884,400
10 Jun 202458.2958.8357.7358.4858.481,166,900
07 Jun 202458.0258.8858.0258.4558.451,132,800
06 Jun 202458.4558.8058.2158.3958.391,552,700
05 Jun 202457.5358.5956.6158.5758.572,078,000
04 Jun 202458.1958.4857.3657.4957.492,101,200
03 Jun 202459.7859.8958.0958.6758.672,061,600
31 May 202460.4761.0559.4259.7859.7814,545,000
30 May 202460.3560.6558.7260.3060.302,285,400
29 May 202461.0461.2359.7860.2360.231,572,900
28 May 202460.6661.7760.0761.7561.751,555,100
24 May 202460.5360.8059.9660.6660.661,488,000
23 May 202462.5062.6559.6060.3560.351,775,200
22 May 202461.7461.7459.9460.3360.332,008,900
21 May 202461.8962.8661.5362.4862.481,457,200
20 May 202460.9462.3460.7462.0862.081,940,900
17 May 202459.6460.1958.9160.1360.131,412,000
16 May 202460.4960.5759.1659.4859.481,480,400
15 May 202462.1562.2360.0260.5160.512,051,900
14 May 202461.7362.7161.6162.1862.181,394,500
13 May 202460.5561.1160.1060.9760.97826,900
10 May 202461.1161.1159.7160.0960.09836,900
09 May 202461.3461.6360.8461.0261.02739,300
08 May 202460.7261.7260.4961.3261.32928,800
07 May 202461.0561.4760.8061.1661.16903,200
06 May 202461.8062.0260.8060.9160.91991,900
03 May 202461.7362.1761.0061.4861.481,327,900
02 May 202461.2462.1560.1661.1861.181,542,900
01 May 202460.9861.4759.9960.3460.341,202,800
30 Apr 202463.3163.6261.1961.3061.301,624,900
30 Apr 20240.7 Dividend
29 Apr 202464.5164.6863.8464.2863.581,657,000
26 Apr 202464.5764.8063.4964.4763.771,881,800
25 Apr 202464.9965.2763.2164.9764.262,374,900
24 Apr 202463.5066.3863.1865.0364.327,253,300
23 Apr 202456.2558.2556.0158.1457.513,189,000
22 Apr 202455.5356.2455.1755.9055.291,401,200
19 Apr 202454.8655.6654.7555.2754.671,486,400
18 Apr 202455.4855.4854.2654.9454.341,422,500
17 Apr 202455.1155.5854.7254.8254.221,081,200
16 Apr 202455.3055.7754.8555.0354.43971,800
15 Apr 202456.6557.0255.2455.5954.981,197,400
12 Apr 202456.0156.3155.4355.8055.191,636,900
11 Apr 202456.8956.8954.9656.2355.621,619,900
10 Apr 202456.3157.3155.7956.7856.161,542,600
09 Apr 202457.6058.4957.3157.3356.711,171,400
08 Apr 202457.0058.1756.9157.5956.961,867,200
05 Apr 202456.0856.9955.7156.4255.811,517,900
04 Apr 202456.0957.0055.3355.8555.241,741,700
03 Apr 202455.6955.9054.6455.4454.842,001,800
02 Apr 202456.0056.0055.1755.7555.141,052,200
01 Apr 202456.2156.4255.6056.2655.651,134,300
28 Mar 202456.4957.0456.1656.5255.901,079,900
27 Mar 202454.9956.6154.8656.4855.861,298,600
26 Mar 202456.1656.2354.0554.6154.021,360,700
25 Mar 202454.5356.0054.5355.9255.312,592,700
22 Mar 202456.0956.2654.7054.8454.241,212,700
21 Mar 202454.3356.1154.3156.0655.451,685,100
20 Mar 202454.2254.6953.9154.2853.691,216,000
19 Mar 202453.3354.4253.3354.3653.771,286,600
18 Mar 202453.2553.4752.9553.2952.711,230,300
15 Mar 202452.7753.8552.6153.3152.733,942,900
14 Mar 202452.9153.1352.4752.9752.391,676,900
13 Mar 202452.8153.5852.8153.0452.461,287,700
12 Mar 202452.4753.1551.7753.0952.511,257,400
11 Mar 202451.4153.1851.2652.5752.001,801,500
08 Mar 202451.7852.4650.8951.7551.191,680,700
07 Mar 202451.5152.2151.0351.3650.801,581,500
06 Mar 202451.0751.6350.5151.3450.781,176,900
05 Mar 202449.9450.7949.8650.7350.181,303,500
04 Mar 202450.0750.9750.0750.3749.821,643,800
01 Mar 202450.2550.8449.2150.2549.701,324,200
29 Feb 202450.9751.4250.2750.2949.742,028,700
28 Feb 202449.7251.0049.6250.4249.871,200,500
27 Feb 202448.8150.5448.7250.2849.731,992,400
26 Feb 202449.6549.6748.6448.6748.141,407,800
23 Feb 202450.3950.6249.5949.5949.051,651,500
22 Feb 202450.3050.3749.0950.1649.611,672,200
21 Feb 202449.8850.7249.7450.0949.541,467,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...