Hasbro, Inc. (HAS)
NASDAQ: HAS · Real-Time Price · USD
71.99
+0.75 (1.05%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 71.62 | 72.41 | 71.54 | 71.99 | 71.99 | 1.05% | 897,908 |
| Sep 25, 2024 | 71.62 | 71.77 | 70.48 | 71.24 | 71.24 | -0.99% | 1,146,211 |
| Sep 24, 2024 | 71.52 | 72.14 | 71.18 | 71.95 | 71.95 | 0.67% | 1,074,677 |
| Sep 23, 2024 | 71.53 | 72.26 | 71.21 | 71.47 | 71.47 | 0.37% | 974,869 |
| Sep 20, 2024 | 71.30 | 71.74 | 70.73 | 71.21 | 71.21 | -0.85% | 1,349,867 |
| Sep 19, 2024 | 72.25 | 72.25 | 70.85 | 71.82 | 71.82 | 0.93% | 1,123,611 |
| Sep 18, 2024 | 70.84 | 72.20 | 70.72 | 71.16 | 71.16 | 1.05% | 1,251,415 |
| Sep 17, 2024 | 70.10 | 70.71 | 69.66 | 70.42 | 70.42 | 0.90% | 1,188,939 |
| Sep 16, 2024 | 69.73 | 71.33 | 69.65 | 69.79 | 69.79 | 1.54% | 2,160,401 |
| Sep 13, 2024 | 67.77 | 69.13 | 67.72 | 68.73 | 68.73 | 2.11% | 1,235,688 |
| Sep 12, 2024 | 67.39 | 68.11 | 67.24 | 67.31 | 67.31 | -0.16% | 1,627,956 |
| Sep 11, 2024 | 67.26 | 67.53 | 65.84 | 67.42 | 67.42 | -0.27% | 1,055,298 |
| Sep 10, 2024 | 67.63 | 67.75 | 66.80 | 67.60 | 67.60 | -0.04% | 890,178 |
| Sep 9, 2024 | 66.53 | 68.27 | 66.21 | 67.63 | 67.63 | 1.70% | 1,091,832 |
| Sep 6, 2024 | 67.81 | 68.27 | 66.16 | 66.50 | 66.50 | -1.92% | 1,013,626 |
| Sep 5, 2024 | 68.05 | 68.14 | 67.06 | 67.80 | 67.80 | -0.28% | 840,208 |
| Sep 4, 2024 | 67.33 | 68.27 | 67.26 | 67.99 | 67.99 | 1.09% | 1,072,571 |
| Sep 3, 2024 | 68.16 | 68.30 | 67.05 | 67.26 | 67.26 | -1.32% | 1,359,143 |
| Aug 30, 2024 | 68.19 | 68.28 | 67.22 | 68.16 | 68.16 | 0.19% | 1,240,256 |
| Aug 29, 2024 | 67.72 | 68.83 | 67.28 | 68.03 | 68.03 | 0.46% | 1,184,178 |
| Aug 28, 2024 | 67.95 | 68.02 | 67.17 | 67.72 | 67.72 | -0.34% | 734,557 |
| Aug 27, 2024 | 67.98 | 68.85 | 67.50 | 67.95 | 67.95 | -0.82% | 1,214,763 |
| Aug 26, 2024 | 68.29 | 69.23 | 68.15 | 68.51 | 68.51 | 0.72% | 949,174 |
| Aug 23, 2024 | 67.13 | 68.07 | 67.02 | 68.02 | 68.02 | 1.80% | 808,288 |
| Aug 22, 2024 | 67.00 | 67.37 | 66.46 | 66.82 | 66.82 | 0.38% | 856,659 |
| Aug 21, 2024 | 65.79 | 66.58 | 65.44 | 66.57 | 66.57 | 1.05% | 810,070 |
| Aug 20, 2024 | 66.46 | 66.46 | 65.61 | 65.88 | 65.19 | -0.68% | 846,839 |
| Aug 19, 2024 | 66.38 | 66.57 | 65.94 | 66.33 | 65.64 | -0.02% | 782,356 |
| Aug 16, 2024 | 65.82 | 66.65 | 65.65 | 66.34 | 65.65 | 0.45% | 965,033 |
| Aug 15, 2024 | 65.37 | 66.21 | 65.37 | 66.04 | 65.35 | 2.20% | 1,364,031 |
| Aug 14, 2024 | 64.22 | 65.08 | 64.22 | 64.62 | 63.95 | 0.86% | 977,377 |
| Aug 13, 2024 | 63.27 | 64.18 | 63.21 | 64.07 | 63.40 | 1.55% | 876,454 |
| Aug 12, 2024 | 64.09 | 64.24 | 62.69 | 63.09 | 62.43 | -1.84% | 993,784 |
| Aug 9, 2024 | 63.92 | 64.45 | 63.61 | 64.27 | 63.60 | 0.39% | 1,313,199 |
| Aug 8, 2024 | 63.35 | 64.26 | 63.21 | 64.02 | 63.35 | 1.46% | 1,093,754 |
| Aug 7, 2024 | 64.37 | 64.95 | 63.03 | 63.10 | 62.44 | -0.94% | 798,588 |
| Aug 6, 2024 | 63.02 | 64.74 | 62.87 | 63.70 | 63.04 | 1.35% | 1,514,621 |
| Aug 5, 2024 | 62.07 | 63.28 | 59.88 | 62.85 | 62.20 | -0.96% | 2,182,199 |
| Aug 2, 2024 | 64.12 | 64.59 | 62.62 | 63.46 | 62.80 | -2.38% | 1,630,862 |
| Aug 1, 2024 | 64.35 | 65.61 | 64.21 | 65.01 | 64.33 | 0.85% | 1,200,432 |
| Jul 31, 2024 | 65.51 | 66.01 | 64.18 | 64.46 | 63.79 | -1.60% | 2,244,267 |
| Jul 30, 2024 | 64.90 | 65.80 | 64.38 | 65.51 | 64.83 | 1.25% | 1,625,182 |
| Jul 29, 2024 | 64.22 | 64.93 | 63.22 | 64.70 | 64.03 | 1.33% | 1,780,318 |
| Jul 26, 2024 | 62.31 | 63.89 | 61.25 | 63.85 | 63.19 | 3.79% | 2,088,409 |
| Jul 25, 2024 | 64.45 | 65.12 | 60.52 | 61.52 | 60.88 | 3.53% | 4,099,009 |
| Jul 24, 2024 | 58.68 | 59.98 | 58.68 | 59.42 | 58.80 | 1.96% | 2,253,652 |
| Jul 23, 2024 | 59.39 | 59.48 | 58.14 | 58.28 | 57.67 | -2.62% | 1,314,853 |
| Jul 22, 2024 | 59.48 | 61.33 | 58.00 | 59.85 | 59.23 | 1.44% | 3,558,436 |
| Jul 19, 2024 | 60.05 | 60.05 | 58.52 | 59.00 | 58.39 | -2.09% | 1,253,736 |
| Jul 18, 2024 | 60.46 | 61.62 | 59.84 | 60.26 | 59.63 | -0.68% | 1,038,673 |
| Jul 17, 2024 | 61.98 | 62.38 | 60.54 | 60.67 | 60.04 | -2.33% | 1,754,496 |
| Jul 16, 2024 | 59.70 | 62.14 | 59.53 | 62.12 | 61.47 | 4.39% | 2,019,591 |
| Jul 15, 2024 | 60.00 | 60.02 | 59.00 | 59.51 | 58.89 | -0.39% | 1,222,674 |
| Jul 12, 2024 | 58.91 | 60.27 | 58.81 | 59.74 | 59.12 | 1.98% | 1,107,926 |
| Jul 11, 2024 | 57.45 | 58.73 | 57.42 | 58.58 | 57.97 | 2.50% | 1,239,576 |
| Jul 10, 2024 | 56.77 | 57.58 | 56.63 | 57.15 | 56.56 | 1.08% | 909,994 |
| Jul 9, 2024 | 56.47 | 57.39 | 56.46 | 56.54 | 55.95 | -0.51% | 1,458,593 |
| Jul 8, 2024 | 56.67 | 57.23 | 56.56 | 56.83 | 56.24 | 0.42% | 1,122,674 |
| Jul 5, 2024 | 56.66 | 56.79 | 55.90 | 56.59 | 56.00 | -0.77% | 1,141,847 |
| Jul 3, 2024 | 57.06 | 57.46 | 56.13 | 57.03 | 56.44 | -0.05% | 826,410 |
| Jul 2, 2024 | 57.25 | 57.37 | 56.12 | 57.06 | 56.47 | -0.80% | 1,091,198 |
| Jul 1, 2024 | 58.44 | 58.61 | 57.40 | 57.52 | 56.92 | -1.68% | 1,034,878 |
| Jun 28, 2024 | 58.46 | 59.23 | 58.07 | 58.50 | 57.89 | 0.58% | 5,116,629 |
| Jun 27, 2024 | 57.80 | 58.30 | 57.54 | 58.16 | 57.56 | 0.22% | 1,041,051 |
| Jun 26, 2024 | 59.18 | 59.68 | 57.83 | 58.03 | 57.43 | -2.31% | 1,444,001 |
| Jun 25, 2024 | 61.67 | 61.76 | 59.38 | 59.40 | 58.78 | -3.85% | 1,243,071 |
| Jun 24, 2024 | 62.26 | 62.59 | 61.58 | 61.78 | 61.14 | -0.77% | 1,372,501 |
| Jun 21, 2024 | 60.69 | 62.28 | 60.19 | 62.26 | 61.61 | 2.71% | 2,202,615 |
| Jun 20, 2024 | 60.70 | 61.06 | 60.36 | 60.62 | 59.99 | -0.07% | 1,817,425 |
| Jun 18, 2024 | 61.83 | 61.84 | 60.60 | 60.66 | 60.03 | -1.49% | 1,600,957 |
| Jun 17, 2024 | 61.17 | 62.20 | 60.85 | 61.58 | 60.94 | 0.13% | 1,962,510 |
| Jun 14, 2024 | 60.30 | 61.68 | 59.38 | 61.50 | 60.86 | 6.00% | 4,205,092 |
| Jun 13, 2024 | 58.47 | 59.12 | 57.78 | 58.02 | 57.42 | -0.50% | 982,868 |
| Jun 12, 2024 | 59.33 | 59.56 | 58.18 | 58.31 | 57.70 | -0.14% | 1,479,646 |
| Jun 11, 2024 | 58.23 | 58.76 | 58.20 | 58.39 | 57.78 | -0.15% | 884,444 |
| Jun 10, 2024 | 58.29 | 58.83 | 57.73 | 58.48 | 57.87 | 0.05% | 1,166,919 |
| Jun 7, 2024 | 58.02 | 58.88 | 58.02 | 58.45 | 57.84 | 0.10% | 1,132,860 |
| Jun 6, 2024 | 58.45 | 58.80 | 58.21 | 58.39 | 57.78 | -0.31% | 1,552,703 |
| Jun 5, 2024 | 57.53 | 58.59 | 56.61 | 58.57 | 57.96 | 1.88% | 2,078,055 |
| Jun 4, 2024 | 58.19 | 58.48 | 57.36 | 57.49 | 56.89 | -2.01% | 2,101,223 |
| Jun 3, 2024 | 59.78 | 59.89 | 58.09 | 58.67 | 58.06 | -1.86% | 2,061,640 |
| May 31, 2024 | 60.47 | 61.05 | 59.42 | 59.78 | 59.16 | -0.86% | 14,545,068 |
| May 30, 2024 | 60.35 | 60.65 | 58.72 | 60.30 | 59.67 | 0.12% | 2,285,707 |
| May 29, 2024 | 61.04 | 61.23 | 59.78 | 60.23 | 59.60 | -2.46% | 1,572,905 |
| May 28, 2024 | 60.66 | 61.77 | 60.07 | 61.75 | 61.11 | 1.80% | 1,555,062 |
| May 24, 2024 | 60.53 | 60.80 | 59.96 | 60.66 | 60.03 | 0.51% | 1,488,070 |
| May 23, 2024 | 62.50 | 62.65 | 59.60 | 60.35 | 59.72 | 0.03% | 1,775,245 |
| May 22, 2024 | 61.74 | 61.74 | 59.94 | 60.33 | 59.70 | -3.44% | 2,008,943 |
| May 21, 2024 | 61.89 | 62.86 | 61.53 | 62.48 | 61.83 | 0.64% | 1,457,239 |
| May 20, 2024 | 60.94 | 62.34 | 60.74 | 62.08 | 61.43 | 3.24% | 1,941,004 |
| May 17, 2024 | 59.64 | 60.19 | 58.91 | 60.13 | 59.50 | 1.09% | 1,411,989 |
| May 16, 2024 | 60.49 | 60.57 | 59.16 | 59.48 | 58.86 | -1.70% | 1,480,476 |
| May 15, 2024 | 62.15 | 62.23 | 60.02 | 60.51 | 59.88 | -2.69% | 2,051,937 |
| May 14, 2024 | 61.73 | 62.71 | 61.61 | 62.18 | 61.53 | 1.98% | 1,394,478 |
| May 13, 2024 | 60.55 | 61.11 | 60.10 | 60.97 | 60.34 | 1.46% | 826,973 |
| May 10, 2024 | 61.11 | 61.11 | 59.71 | 60.09 | 59.47 | -1.52% | 836,943 |
| May 9, 2024 | 61.34 | 61.63 | 60.84 | 61.02 | 60.39 | -0.49% | 739,349 |
| May 8, 2024 | 60.72 | 61.72 | 60.49 | 61.32 | 60.68 | 0.26% | 928,839 |
| May 7, 2024 | 61.05 | 61.47 | 60.80 | 61.16 | 60.52 | 0.41% | 903,241 |
| May 6, 2024 | 61.80 | 62.02 | 60.80 | 60.91 | 60.28 | -0.93% | 991,910 |