Hasbro (HAS)

93.00
-0.50 (-0.53%)
NASDAQ· Last Trade: Sep 4th, 2:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hasbro (HAS)

DateOpenHighLowCloseVolumeAdjusted Close
9/03/202694.0194.1992.3293.001,381,55793.00
9/02/202693.4394.2292.6393.501,221,02493.50
9/01/202693.4194.7592.9893.201,295,50593.20
8/31/202693.9494.5893.2594.101,344,16694.10
8/28/202694.9495.4994.1694.23901,04494.23
8/27/202695.6895.7993.9994.18927,93794.18
8/26/202697.2298.2095.6796.291,392,94896.29
8/25/202694.8797.2094.4696.741,463,43296.74
8/24/202693.5495.7893.5095.411,738,90795.41
8/21/202694.1594.4693.3093.541,977,49993.54
8/20/202692.3194.3892.0193.561,474,54993.56
8/19/202693.6894.9593.0393.331,127,56393.33
8/18/202695.8096.0893.9093.991,370,57193.29
8/17/202696.1696.7094.8195.051,235,18294.34
8/14/202697.1098.0796.2396.701,268,79495.98
8/13/202695.7596.9894.3596.701,053,89395.98
8/12/202696.8696.8994.5294.892,263,64194.18
8/11/202694.5097.8994.2797.042,122,65396.32
8/10/202692.9094.6192.6694.492,124,15393.79
8/07/202692.2693.8591.6793.521,028,36992.82
8/06/202692.1492.6790.5691.691,696,99391.01
8/05/202691.9592.8490.7391.161,089,87190.48
8/04/202690.5891.8789.1091.512,409,55990.83
8/03/202694.2395.1391.3791.471,884,36190.79
7/31/202694.9795.3593.6793.942,808,82793.24
7/30/202694.4995.2293.0494.531,263,53093.83
7/29/202695.6497.0095.0795.172,000,80994.46
7/28/202692.0096.4491.4096.344,063,16095.62
7/27/202690.0390.7288.7990.611,494,05789.94
7/24/202687.4389.0087.2588.791,675,86288.13
7/23/202688.0988.7386.7087.352,512,21186.70
7/22/202688.9289.9987.7889.042,875,04988.38
7/21/202684.5193.0583.9188.788,055,50588.12
7/20/202682.7583.3981.0081.595,458,11980.98
7/17/202681.9281.9280.4981.551,710,78980.94
7/16/202680.8082.2580.8082.091,794,14581.48
7/15/202679.2080.9478.9380.511,943,81879.91
7/14/202679.5680.0577.8978.421,495,35377.84
7/13/202679.2181.2679.2179.531,505,77378.94
7/10/202677.3979.4777.1878.961,656,47878.37
7/09/202676.7677.9176.1077.391,642,69576.81
7/08/202676.4176.4175.1975.861,887,06775.30
7/07/202678.1078.6476.3076.732,096,26076.16
7/06/202680.2980.3477.6377.982,782,49377.40
7/02/202681.7182.4879.7380.153,106,02479.55
7/01/202683.0183.1481.3481.461,519,51180.85
6/30/202684.0084.6582.2182.592,229,10181.97
6/29/202685.0885.9084.2084.441,407,03983.81
6/26/202684.9386.2584.4185.332,659,14984.69
6/25/202683.8384.9283.4584.881,517,28484.25
6/24/202683.0784.6482.4483.281,626,11882.66
6/23/202684.0684.3682.4082.872,056,22882.25
6/22/202684.9285.0083.7684.391,599,58183.76
6/18/202685.3786.5884.3084.745,902,11484.11
6/17/202684.5585.7082.9483.471,682,65782.85
6/16/202685.0786.6784.8084.961,547,14084.33
6/15/202684.7686.0384.1684.991,874,91784.36
6/12/202684.2084.7583.3683.901,046,52383.28
6/11/202682.9084.1982.1683.771,662,62483.15
6/10/202683.7984.2082.1682.291,672,89081.68
6/09/202683.5484.6283.0484.261,441,77383.63
6/08/202684.6084.7983.2883.541,342,96682.92
6/05/202684.3684.9883.8084.181,510,75383.55
6/04/202685.0085.4483.6984.472,497,39483.84