Singapore markets open in 7 hours 42 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,052.44 -24.16 (-0.59%) Dow
33,720.98 -365.06 (-1.07%) Nasdaq
11,536.33 -48.22 (-0.42%) BTC-USD
22,990.90 -132.38 (-0.57%) CMC Crypto 200
520.33 +277.65 (+114.41%)
Hasbro, Inc. (HAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 58.58 | 59.36 | 58.12 | 58.58 | 58.58 | 920,289 |
| 31 Jan 2023 | 58.54 | 59.58 | 57.95 | 59.17 | 59.17 | 8,145,400 |
| 31 Jan 2023 | 0.7 Dividend | |||||
| 30 Jan 2023 | 58.36 | 59.54 | 58.13 | 58.94 | 58.24 | 3,556,000 |
| 27 Jan 2023 | 59.84 | 61.69 | 58.41 | 58.61 | 57.91 | 7,002,300 |
| 26 Jan 2023 | 64.92 | 65.21 | 63.44 | 63.78 | 63.02 | 1,138,000 |
| 25 Jan 2023 | 63.50 | 64.12 | 62.64 | 64.10 | 63.34 | 950,400 |
| 24 Jan 2023 | 64.87 | 65.39 | 63.65 | 63.82 | 63.06 | 978,900 |
| 23 Jan 2023 | 63.80 | 65.09 | 63.31 | 65.01 | 64.24 | 1,538,700 |
| 20 Jan 2023 | 61.60 | 63.42 | 61.57 | 63.32 | 62.57 | 1,322,600 |
| 19 Jan 2023 | 63.70 | 63.92 | 61.04 | 61.54 | 60.81 | 1,516,100 |
| 18 Jan 2023 | 65.50 | 65.63 | 64.00 | 64.17 | 63.41 | 1,271,400 |
| 17 Jan 2023 | 65.68 | 65.90 | 64.88 | 65.42 | 64.64 | 1,378,700 |
| 13 Jan 2023 | 65.11 | 66.17 | 64.90 | 66.02 | 65.24 | 914,300 |
| 12 Jan 2023 | 66.25 | 66.25 | 64.86 | 65.88 | 65.10 | 1,039,800 |
| 11 Jan 2023 | 65.03 | 66.22 | 65.00 | 65.93 | 65.15 | 1,770,700 |
| 10 Jan 2023 | 63.64 | 64.56 | 63.50 | 64.48 | 63.71 | 1,320,300 |
| 09 Jan 2023 | 64.89 | 64.94 | 63.57 | 63.70 | 62.94 | 1,193,800 |
| 06 Jan 2023 | 63.59 | 65.31 | 63.46 | 64.86 | 64.09 | 1,397,200 |
| 05 Jan 2023 | 61.90 | 63.42 | 61.61 | 63.30 | 62.55 | 1,666,200 |
| 04 Jan 2023 | 62.05 | 62.81 | 61.59 | 62.11 | 61.37 | 1,734,800 |
| 03 Jan 2023 | 61.58 | 62.05 | 61.22 | 61.95 | 61.21 | 1,681,500 |
| 30 Dec 2022 | 60.28 | 61.12 | 60.16 | 61.01 | 60.29 | 1,274,000 |
| 29 Dec 2022 | 58.77 | 61.12 | 58.63 | 60.99 | 60.27 | 1,603,800 |
| 28 Dec 2022 | 58.97 | 59.46 | 58.00 | 58.22 | 57.53 | 1,068,200 |
| 27 Dec 2022 | 58.27 | 59.04 | 57.67 | 58.83 | 58.13 | 917,800 |
| 23 Dec 2022 | 57.88 | 58.26 | 57.45 | 58.21 | 57.52 | 1,146,300 |
| 22 Dec 2022 | 57.23 | 57.77 | 55.84 | 57.70 | 57.01 | 1,944,900 |
| 21 Dec 2022 | 55.17 | 58.00 | 55.17 | 57.70 | 57.01 | 2,654,900 |
| 20 Dec 2022 | 55.61 | 55.74 | 54.65 | 54.79 | 54.14 | 2,735,000 |
| 19 Dec 2022 | 57.72 | 57.91 | 55.66 | 55.91 | 55.25 | 2,430,500 |
| 16 Dec 2022 | 58.98 | 59.23 | 57.22 | 57.86 | 57.17 | 3,318,000 |
| 15 Dec 2022 | 59.19 | 59.55 | 58.55 | 59.22 | 58.52 | 1,833,700 |
| 14 Dec 2022 | 60.51 | 61.03 | 59.31 | 59.96 | 59.25 | 1,794,300 |
| 13 Dec 2022 | 61.89 | 62.76 | 60.22 | 60.67 | 59.95 | 1,941,500 |
| 12 Dec 2022 | 59.56 | 60.05 | 59.10 | 60.00 | 59.29 | 1,649,500 |
| 09 Dec 2022 | 60.03 | 60.44 | 59.46 | 59.49 | 58.78 | 1,400,900 |
| 08 Dec 2022 | 61.00 | 61.64 | 59.88 | 60.05 | 59.34 | 1,799,800 |
| 07 Dec 2022 | 60.74 | 61.76 | 59.98 | 60.04 | 59.33 | 1,273,900 |
| 06 Dec 2022 | 63.47 | 63.59 | 59.60 | 60.57 | 59.85 | 2,034,300 |
| 05 Dec 2022 | 63.09 | 63.69 | 62.57 | 63.24 | 62.49 | 1,413,500 |
| 02 Dec 2022 | 63.01 | 63.71 | 62.65 | 63.31 | 62.56 | 1,245,300 |
| 01 Dec 2022 | 63.11 | 64.36 | 62.85 | 63.26 | 62.51 | 2,520,000 |
| 30 Nov 2022 | 62.03 | 63.04 | 60.33 | 62.82 | 62.07 | 2,876,300 |
| 29 Nov 2022 | 61.81 | 63.11 | 61.51 | 62.17 | 61.43 | 1,073,600 |
| 28 Nov 2022 | 61.15 | 62.18 | 61.06 | 61.77 | 61.04 | 991,000 |
| 25 Nov 2022 | 62.17 | 62.72 | 62.08 | 62.10 | 61.36 | 509,900 |
| 23 Nov 2022 | 61.30 | 62.92 | 61.28 | 62.16 | 61.42 | 1,047,100 |
| 22 Nov 2022 | 59.53 | 61.32 | 59.39 | 61.26 | 60.53 | 1,282,000 |
| 21 Nov 2022 | 59.39 | 59.87 | 58.68 | 59.15 | 58.45 | 1,263,900 |
| 18 Nov 2022 | 59.20 | 60.59 | 59.20 | 59.52 | 58.81 | 1,912,400 |
| 17 Nov 2022 | 55.72 | 58.44 | 55.57 | 58.42 | 57.73 | 1,825,200 |
| 16 Nov 2022 | 58.15 | 58.21 | 55.15 | 55.97 | 55.31 | 2,424,400 |
| 15 Nov 2022 | 57.99 | 58.99 | 57.96 | 58.71 | 58.01 | 2,102,200 |
| 14 Nov 2022 | 58.11 | 59.52 | 57.14 | 57.16 | 56.48 | 4,553,200 |
| 11 Nov 2022 | 60.74 | 63.54 | 60.52 | 63.41 | 62.66 | 1,359,700 |
| 10 Nov 2022 | 59.66 | 60.41 | 59.47 | 60.39 | 59.67 | 2,082,000 |
| 09 Nov 2022 | 60.93 | 61.09 | 57.58 | 57.96 | 57.27 | 1,631,800 |
| 08 Nov 2022 | 62.56 | 63.15 | 60.91 | 61.39 | 60.66 | 1,382,800 |
| 07 Nov 2022 | 62.67 | 63.00 | 61.91 | 62.42 | 61.68 | 1,408,800 |
| 04 Nov 2022 | 61.93 | 63.62 | 61.21 | 62.19 | 61.45 | 1,540,000 |
| 03 Nov 2022 | 62.06 | 62.44 | 59.87 | 61.21 | 60.48 | 1,665,300 |
| 02 Nov 2022 | 65.13 | 65.26 | 62.62 | 62.63 | 61.89 | 1,175,700 |
| 01 Nov 2022 | 66.18 | 66.52 | 64.74 | 65.05 | 64.28 | 850,700 |
| 31 Oct 2022 | 64.97 | 65.70 | 64.64 | 65.25 | 64.48 | 1,256,900 |
| 31 Oct 2022 | 0.7 Dividend | |||||
| 28 Oct 2022 | 65.08 | 66.11 | 64.80 | 65.73 | 64.26 | 1,875,700 |
| 27 Oct 2022 | 66.36 | 67.36 | 65.02 | 65.11 | 63.65 | 1,240,900 |
| 26 Oct 2022 | 66.94 | 67.69 | 65.53 | 66.07 | 64.59 | 1,244,100 |
| 25 Oct 2022 | 65.74 | 67.06 | 65.63 | 66.97 | 65.47 | 976,800 |
| 24 Oct 2022 | 65.53 | 66.88 | 65.40 | 65.61 | 64.14 | 1,343,600 |
| 21 Oct 2022 | 63.85 | 65.63 | 63.49 | 65.49 | 64.02 | 1,627,000 |
| 20 Oct 2022 | 64.88 | 65.92 | 63.60 | 64.11 | 62.67 | 1,727,000 |
| 19 Oct 2022 | 65.84 | 66.94 | 64.37 | 64.84 | 63.39 | 2,590,600 |
| 18 Oct 2022 | 68.24 | 68.79 | 65.44 | 65.76 | 64.29 | 3,023,900 |
| 17 Oct 2022 | 67.84 | 68.25 | 67.19 | 67.71 | 66.19 | 2,210,000 |
| 14 Oct 2022 | 69.13 | 69.26 | 66.40 | 66.60 | 65.11 | 2,163,600 |
| 13 Oct 2022 | 66.43 | 69.17 | 65.83 | 68.09 | 66.56 | 1,369,200 |
| 12 Oct 2022 | 67.69 | 68.22 | 67.22 | 67.72 | 66.20 | 925,500 |
| 11 Oct 2022 | 67.31 | 68.81 | 66.91 | 67.76 | 66.24 | 1,221,400 |
| 10 Oct 2022 | 69.34 | 69.52 | 66.54 | 67.39 | 65.88 | 1,113,300 |
| 07 Oct 2022 | 67.88 | 69.40 | 67.26 | 68.97 | 67.43 | 1,971,400 |
| 06 Oct 2022 | 68.13 | 69.82 | 67.99 | 68.55 | 67.01 | 1,575,800 |
| 05 Oct 2022 | 69.01 | 69.25 | 68.10 | 68.29 | 66.76 | 1,859,200 |
| 04 Oct 2022 | 70.46 | 73.28 | 66.67 | 70.48 | 68.90 | 4,847,900 |
| 03 Oct 2022 | 67.82 | 69.63 | 66.70 | 68.98 | 67.43 | 1,669,800 |
| 30 Sept 2022 | 67.74 | 68.83 | 67.27 | 67.42 | 65.91 | 1,066,800 |
| 29 Sept 2022 | 68.86 | 68.98 | 66.92 | 67.89 | 66.37 | 957,800 |
| 28 Sept 2022 | 69.71 | 69.89 | 68.53 | 69.38 | 67.83 | 979,100 |
| 27 Sept 2022 | 71.18 | 71.74 | 68.96 | 69.44 | 67.88 | 884,700 |
| 26 Sept 2022 | 70.80 | 72.22 | 70.68 | 71.12 | 69.53 | 961,400 |
| 23 Sept 2022 | 72.48 | 72.48 | 70.22 | 70.99 | 69.40 | 1,031,900 |
| 22 Sept 2022 | 74.94 | 75.42 | 72.68 | 73.04 | 71.40 | 764,600 |
| 21 Sept 2022 | 75.05 | 77.40 | 75.05 | 75.16 | 73.48 | 822,400 |
| 20 Sept 2022 | 76.60 | 76.72 | 74.89 | 75.00 | 73.32 | 1,003,700 |
| 19 Sept 2022 | 74.73 | 77.71 | 74.63 | 77.43 | 75.70 | 803,500 |
| 16 Sept 2022 | 77.91 | 77.91 | 75.35 | 75.80 | 74.10 | 1,780,800 |
| 15 Sept 2022 | 80.83 | 81.04 | 77.86 | 77.99 | 76.24 | 1,232,200 |
| 14 Sept 2022 | 79.88 | 80.74 | 79.21 | 80.57 | 78.77 | 1,184,200 |
| 13 Sept 2022 | 80.86 | 81.38 | 79.70 | 79.89 | 78.10 | 785,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
