Yahoo

Mail

Singapore markets close in 3 hours 14 minutes

Straits Times Index
3,150.10
+33.79(+1.08%)
Nikkei
26,421.56
+247.58(+0.95%)
Hang Seng
17,425.42
+174.54(+1.01%)
FTSE 100
7,005.39
+20.80(+0.30%)
BTC-USD
19,487.83
+716.42(+3.82%)
CMC Crypto 200
445.00
+16.22(+3.78%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	69.71	69.89	68.53	69.38	69.38	979,100
27 Sept 2022	71.18	71.74	68.96	69.44	69.44	884,700
26 Sept 2022	70.80	72.22	70.68	71.12	71.12	961,400
23 Sept 2022	72.48	72.48	70.22	70.99	70.99	1,031,900
22 Sept 2022	74.94	75.42	72.68	73.04	73.04	764,600
21 Sept 2022	75.05	77.40	75.05	75.16	75.16	822,400
20 Sept 2022	76.60	76.72	74.89	75.00	75.00	1,003,700
19 Sept 2022	74.73	77.71	74.63	77.43	77.43	803,500
16 Sept 2022	77.91	77.91	75.35	75.80	75.80	1,780,800
15 Sept 2022	80.83	81.04	77.86	77.99	77.99	1,232,200
14 Sept 2022	79.88	80.74	79.21	80.57	80.57	1,184,200
13 Sept 2022	80.86	81.38	79.70	79.89	79.89	785,700
12 Sept 2022	82.00	83.25	81.94	82.47	82.47	932,900
09 Sept 2022	80.62	81.96	80.46	81.45	81.45	706,400
08 Sept 2022	78.98	79.91	78.10	79.77	79.77	788,300
07 Sept 2022	77.56	79.36	77.22	79.27	79.27	1,146,000
06 Sept 2022	78.02	78.55	76.44	77.63	77.63	1,153,000
02 Sept 2022	80.06	80.90	78.30	78.71	78.71	562,300
01 Sept 2022	78.37	79.44	78.01	79.24	79.24	816,500
31 Aug 2022	79.63	79.64	78.60	78.82	78.82	1,238,600
30 Aug 2022	80.32	80.43	78.78	78.93	78.93	548,200
29 Aug 2022	79.76	80.49	79.03	79.88	79.88	622,000
26 Aug 2022	83.63	83.75	80.44	80.44	80.44	496,400
25 Aug 2022	83.32	84.13	82.72	83.36	83.36	522,900
24 Aug 2022	82.50	83.39	82.14	83.08	83.08	670,700
23 Aug 2022	82.00	82.71	81.56	82.33	82.33	822,700
22 Aug 2022	83.00	83.17	81.57	81.68	81.68	1,207,200
19 Aug 2022	82.52	84.19	81.88	84.00	84.00	1,274,300
18 Aug 2022	81.49	83.60	80.68	82.60	82.60	934,300
17 Aug 2022	81.91	82.18	80.61	81.25	81.25	732,800
16 Aug 2022	80.41	82.46	80.10	82.42	82.42	733,600
15 Aug 2022	80.32	80.89	79.87	80.62	80.62	670,800
12 Aug 2022	79.21	80.63	78.70	80.58	80.58	605,700
11 Aug 2022	79.31	79.96	78.48	78.64	78.64	790,800
10 Aug 2022	78.85	79.15	78.09	78.45	78.45	591,900
09 Aug 2022	77.95	78.20	77.21	77.96	77.96	739,600
08 Aug 2022	78.31	78.93	77.92	78.10	78.10	490,400
05 Aug 2022	78.13	78.63	77.44	77.91	77.91	759,900
04 Aug 2022	78.86	79.10	78.35	78.91	78.91	601,000
03 Aug 2022	78.70	79.35	77.75	79.06	79.06	1,077,200
02 Aug 2022	79.37	79.47	78.53	78.55	78.55	744,800
01 Aug 2022	78.53	80.43	77.83	79.48	79.48	1,277,400
29 Jul 2022	79.10	79.41	78.30	78.72	78.72	2,917,900
29 Jul 2022	0.7 Dividend
28 Jul 2022	78.76	79.98	78.35	79.65	78.95	1,136,700
27 Jul 2022	77.36	78.69	76.94	78.65	77.96	1,654,100
26 Jul 2022	77.72	78.63	77.04	77.54	76.86	1,719,400
25 Jul 2022	81.22	81.28	78.14	78.66	77.97	1,825,200
22 Jul 2022	84.11	84.11	80.56	81.13	80.42	1,261,500
21 Jul 2022	81.60	85.08	80.48	84.80	84.05	1,676,500
20 Jul 2022	79.89	81.82	79.56	81.33	80.62	1,841,800
19 Jul 2022	79.31	81.81	77.11	79.98	79.28	2,971,500
18 Jul 2022	79.95	80.35	79.09	79.42	78.72	1,579,900
15 Jul 2022	79.85	80.09	77.79	79.21	78.51	1,509,000
14 Jul 2022	79.95	80.17	78.67	79.39	78.69	1,117,900
13 Jul 2022	79.24	81.92	79.24	80.87	80.16	936,400
12 Jul 2022	82.48	83.56	80.61	81.16	80.45	868,000
11 Jul 2022	83.20	83.87	82.22	82.51	81.78	917,200
08 Jul 2022	84.29	84.56	83.16	83.79	83.05	805,800
07 Jul 2022	82.28	84.96	82.07	84.64	83.90	988,200
06 Jul 2022	82.27	82.79	80.77	82.20	81.48	829,100
05 Jul 2022	80.37	82.17	79.40	82.17	81.45	793,100
01 Jul 2022	81.50	81.55	79.73	81.35	80.64	1,199,300
30 Jun 2022	83.00	83.05	81.41	81.88	81.16	872,200
29 Jun 2022	84.02	84.37	83.31	83.89	83.15	489,200
28 Jun 2022	86.05	86.50	84.11	84.19	83.45	429,200
27 Jun 2022	86.00	86.42	84.81	85.65	84.90	607,000
24 Jun 2022	83.60	85.92	83.60	85.74	84.99	1,208,400
23 Jun 2022	82.68	83.39	82.32	83.06	82.33	649,700
22 Jun 2022	81.82	83.34	81.56	82.27	81.55	815,500
21 Jun 2022	80.88	82.91	80.15	82.46	81.74	904,300
17 Jun 2022	78.99	80.86	78.32	80.11	79.41	1,740,600
16 Jun 2022	80.21	80.77	78.64	79.01	78.32	1,125,000
15 Jun 2022	80.81	82.88	80.81	81.76	81.04	998,800
14 Jun 2022	81.17	81.36	80.17	80.75	80.04	1,090,400
13 Jun 2022	83.26	83.85	80.75	81.27	80.56	997,800
10 Jun 2022	86.11	86.22	84.90	84.92	84.17	688,500
09 Jun 2022	88.27	89.13	87.28	87.29	86.52	657,300
08 Jun 2022	88.58	89.26	87.88	88.33	87.55	626,900
07 Jun 2022	87.76	88.97	87.00	88.82	88.04	726,000
06 Jun 2022	89.31	89.55	88.18	88.57	87.79	472,200
03 Jun 2022	89.48	89.77	87.94	88.79	88.01	577,600
02 Jun 2022	90.09	90.33	88.88	89.87	89.08	812,900
01 Jun 2022	89.90	91.53	89.14	89.45	88.66	1,203,700
31 May 2022	87.06	90.34	85.84	89.75	88.96	1,995,700
27 May 2022	86.38	87.32	86.19	87.08	86.31	905,400
26 May 2022	84.04	86.51	84.04	85.99	85.23	902,000
25 May 2022	81.30	83.85	81.10	83.57	82.84	879,000
24 May 2022	84.28	84.50	81.52	81.61	80.89	1,134,800
23 May 2022	85.00	85.42	83.40	84.96	84.21	1,318,200
20 May 2022	87.10	87.38	80.72	84.70	83.96	2,960,800
19 May 2022	89.95	90.86	86.60	86.76	86.00	1,130,300
18 May 2022	91.82	92.18	90.42	90.73	89.93	843,900
17 May 2022	91.44	92.56	90.91	92.56	91.75	739,400
16 May 2022	91.73	92.30	90.93	91.20	90.40	711,200
13 May 2022	90.35	92.38	90.04	92.10	91.29	897,800
12 May 2022	87.06	89.57	87.06	89.51	88.72	974,500
11 May 2022	88.59	90.01	87.00	87.59	86.82	1,301,500
10 May 2022	89.68	89.89	87.21	88.62	87.84	1,409,800
09 May 2022	90.90	92.13	88.49	88.50	87.72	1,366,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,150.10+33.79(+1.08%)

Nikkei26,421.56+247.58(+0.95%)

Hang Seng17,425.42+174.54(+1.01%)

FTSE 1007,005.39+20.80(+0.30%)

BTC-USD19,487.83+716.42(+3.82%)

CMC Crypto 200445.00+16.22(+3.78%)

Hasbro, Inc. (HAS)

Straits Times Index
3,150.10
+33.79(+1.08%)

Nikkei
26,421.56
+247.58(+0.95%)

Hang Seng
17,425.42
+174.54(+1.01%)

FTSE 100
7,005.39
+20.80(+0.30%)

BTC-USD
19,487.83
+716.42(+3.82%)

CMC Crypto 200
445.00
+16.22(+3.78%)