NasdaqGS - Nasdaq Real Time Price USD

Hasbro, Inc. (HAS)

64.89 +6.75 (+11.62%)
As of 2:55 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 63.50 66.38 63.18 64.89 64.89 5,282,176
Apr 23, 2024 56.25 58.25 56.01 58.14 58.14 3,188,700
Apr 22, 2024 55.53 56.24 55.17 55.90 55.90 1,401,200
Apr 19, 2024 54.86 55.66 54.75 55.27 55.27 1,486,400
Apr 18, 2024 55.48 55.48 54.26 54.94 54.94 1,422,500
Apr 17, 2024 55.11 55.58 54.72 54.82 54.82 1,081,200
Apr 16, 2024 55.30 55.77 54.85 55.03 55.03 971,800
Apr 15, 2024 56.65 57.02 55.24 55.59 55.59 1,197,400
Apr 12, 2024 56.01 56.31 55.43 55.80 55.80 1,636,900
Apr 11, 2024 56.89 56.89 54.96 56.23 56.23 1,619,900
Apr 10, 2024 56.31 57.31 55.79 56.78 56.78 1,542,600
Apr 9, 2024 57.60 58.49 57.31 57.33 57.33 1,171,400
Apr 8, 2024 57.00 58.17 56.91 57.59 57.59 1,867,200
Apr 5, 2024 56.08 56.99 55.71 56.42 56.42 1,517,900
Apr 4, 2024 56.09 57.00 55.33 55.85 55.85 1,741,700
Apr 3, 2024 55.69 55.90 54.64 55.44 55.44 2,001,800
Apr 2, 2024 56.00 56.00 55.17 55.75 55.75 1,052,200
Apr 1, 2024 56.21 56.42 55.60 56.26 56.26 1,134,300
Mar 28, 2024 56.49 57.04 56.16 56.52 56.52 1,079,900
Mar 27, 2024 54.99 56.61 54.86 56.48 56.48 1,298,600
Mar 26, 2024 56.16 56.23 54.05 54.61 54.61 1,360,700
Mar 25, 2024 54.53 56.00 54.53 55.92 55.92 2,592,700
Mar 22, 2024 56.09 56.26 54.70 54.84 54.84 1,212,700
Mar 21, 2024 54.33 56.11 54.31 56.06 56.06 1,685,100
Mar 20, 2024 54.22 54.69 53.91 54.28 54.28 1,216,000
Mar 19, 2024 53.33 54.42 53.33 54.36 54.36 1,286,600
Mar 18, 2024 53.25 53.47 52.95 53.29 53.29 1,230,300
Mar 15, 2024 52.77 53.85 52.61 53.31 53.31 3,942,900
Mar 14, 2024 52.91 53.13 52.47 52.97 52.97 1,676,900
Mar 13, 2024 52.81 53.58 52.81 53.04 53.04 1,287,700
Mar 12, 2024 52.47 53.15 51.77 53.09 53.09 1,257,400
Mar 11, 2024 51.41 53.18 51.26 52.57 52.57 1,801,500
Mar 8, 2024 51.78 52.46 50.89 51.75 51.75 1,680,700
Mar 7, 2024 51.51 52.21 51.03 51.36 51.36 1,581,500
Mar 6, 2024 51.07 51.63 50.51 51.34 51.34 1,176,900
Mar 5, 2024 49.94 50.79 49.86 50.73 50.73 1,303,500
Mar 4, 2024 50.07 50.97 50.07 50.37 50.37 1,643,800
Mar 1, 2024 50.25 50.84 49.21 50.25 50.25 1,324,200
Feb 29, 2024 50.97 51.42 50.27 50.29 50.29 2,028,700
Feb 28, 2024 49.72 51.00 49.62 50.42 50.42 1,200,500
Feb 27, 2024 48.81 50.54 48.72 50.28 50.28 1,992,400
Feb 26, 2024 49.65 49.67 48.64 48.67 48.67 1,407,800
Feb 23, 2024 50.39 50.62 49.59 49.59 49.59 1,651,500
Feb 22, 2024 50.30 50.37 49.09 50.16 50.16 1,672,200
Feb 21, 2024 49.88 50.72 49.74 50.09 50.09 1,467,400
Feb 20, 2024 50.33 50.65 49.73 50.19 50.19 1,649,200
Feb 16, 2024 50.51 51.18 50.40 50.78 50.78 1,330,900
Feb 15, 2024 52.80 53.09 50.21 51.05 51.05 2,889,400
Feb 14, 2024 50.50 52.72 50.14 52.69 52.69 3,748,900
Feb 13, 2024 46.15 50.68 46.09 50.60 50.60 7,515,500
Feb 12, 2024 50.50 51.66 50.31 51.29 51.29 3,155,900
Feb 9, 2024 50.80 51.10 50.23 50.59 50.59 1,443,300
Feb 8, 2024 50.29 51.31 50.23 50.68 50.68 1,476,900
Feb 7, 2024 49.21 50.37 48.88 49.90 49.90 1,727,600
Feb 6, 2024 49.15 49.90 48.92 49.24 49.24 1,526,400
Feb 5, 2024 49.52 49.52 48.08 49.14 49.14 1,526,300
Feb 2, 2024 49.57 50.63 48.93 50.07 50.07 1,279,500
Feb 1, 2024 49.12 50.06 48.83 49.95 49.95 1,043,700
Jan 31, 2024 0.70 Dividend
Jan 31, 2024 49.98 50.38 48.82 48.95 48.95 2,040,600
Jan 30, 2024 51.16 51.30 50.62 50.68 49.98 1,172,400
Jan 29, 2024 51.06 51.49 50.73 51.41 50.70 1,396,100
Jan 26, 2024 50.61 51.47 50.48 51.11 50.40 1,578,800
Jan 25, 2024 48.89 50.33 48.62 50.08 49.39 1,694,100
Jan 24, 2024 48.79 48.81 48.02 48.12 47.46 1,098,600
Jan 23, 2024 48.92 49.19 47.92 48.31 47.64 1,167,700
Jan 22, 2024 48.57 48.81 48.13 48.38 47.71 1,517,800
Jan 19, 2024 47.73 48.45 47.07 48.26 47.59 1,531,700
Jan 18, 2024 47.64 47.74 47.11 47.66 47.00 1,323,300
Jan 17, 2024 46.53 47.27 46.20 47.24 46.59 1,867,000
Jan 16, 2024 48.24 48.25 46.65 47.11 46.46 2,041,700
Jan 12, 2024 49.85 50.12 48.20 48.61 47.94 1,310,400
Jan 11, 2024 50.68 50.68 48.66 49.50 48.82 2,155,400
Jan 10, 2024 50.22 50.83 50.04 50.75 50.05 1,583,400
Jan 9, 2024 49.41 50.19 49.10 50.10 49.41 1,591,000
Jan 8, 2024 48.42 50.02 48.35 49.86 49.17 1,677,100
Jan 5, 2024 48.25 48.83 47.99 48.38 47.71 1,393,600
Jan 4, 2024 47.84 48.43 47.39 48.36 47.69 1,452,000
Jan 3, 2024 49.40 49.40 47.85 48.11 47.45 2,140,600
Jan 2, 2024 50.28 51.17 49.69 49.90 49.21 1,812,500
Dec 29, 2023 51.22 51.59 50.77 51.06 50.35 863,400
Dec 28, 2023 50.80 51.51 50.58 51.47 50.76 947,100
Dec 27, 2023 51.43 51.53 50.46 51.00 50.30 844,800
Dec 26, 2023 50.98 51.51 50.73 51.40 50.69 952,200
Dec 22, 2023 50.99 51.75 50.68 51.02 50.32 842,200
Dec 21, 2023 50.52 51.26 50.43 51.08 50.37 1,136,100
Dec 20, 2023 51.28 51.84 49.99 50.00 49.31 1,779,400
Dec 19, 2023 52.21 52.59 51.32 51.38 50.67 1,860,300
Dec 18, 2023 50.25 52.57 49.76 51.97 51.25 2,304,100
Dec 15, 2023 51.16 51.37 49.86 50.38 49.68 3,288,400
Dec 14, 2023 50.81 51.91 50.34 51.29 50.58 2,461,000
Dec 13, 2023 48.37 50.51 47.83 49.86 49.17 3,298,900
Dec 12, 2023 47.72 49.02 47.09 48.37 47.70 3,715,500
Dec 11, 2023 48.80 49.19 48.15 48.89 48.21 1,745,100
Dec 8, 2023 48.53 49.23 48.37 48.70 48.03 1,528,900
Dec 7, 2023 48.02 48.88 47.42 48.71 48.04 1,515,000
Dec 6, 2023 48.07 48.66 47.58 47.85 47.19 1,148,800
Dec 5, 2023 48.91 48.99 47.84 47.97 47.31 1,691,500
Dec 4, 2023 48.36 49.90 48.36 49.03 48.35 2,611,300
Dec 1, 2023 46.16 48.68 45.87 48.46 47.79 1,980,400
Nov 30, 2023 46.51 46.86 46.05 46.41 45.77 3,006,000
Nov 29, 2023 46.00 46.82 46.00 46.43 45.79 1,674,500
Nov 28, 2023 45.27 46.04 44.85 45.71 45.08 1,488,400
Nov 27, 2023 45.89 45.90 45.23 45.36 44.73 1,179,900
Nov 24, 2023 45.79 46.20 45.54 46.15 45.51 482,100
Nov 22, 2023 45.06 46.01 45.06 45.62 44.99 1,341,600
Nov 21, 2023 44.35 45.37 43.74 45.08 44.46 1,830,500
Nov 20, 2023 45.27 45.30 44.20 44.67 44.05 1,358,200
Nov 17, 2023 45.64 45.66 44.69 45.15 44.53 1,183,300
Nov 16, 2023 46.73 46.96 44.71 45.13 44.51 1,502,200
Nov 15, 2023 45.21 47.20 45.14 46.83 46.18 3,188,600
Nov 14, 2023 43.91 45.72 43.86 45.12 44.50 1,777,300
Nov 13, 2023 43.00 43.42 42.69 42.88 42.29 2,155,000
Nov 10, 2023 43.21 43.37 42.66 43.11 42.51 1,688,800
Nov 9, 2023 44.30 44.53 43.22 43.26 42.66 1,758,900
Nov 8, 2023 45.48 45.50 43.98 44.04 43.43 2,358,900
Nov 7, 2023 45.50 46.03 45.40 45.44 44.81 1,592,200
Nov 6, 2023 47.10 47.38 45.63 45.83 45.20 1,932,700
Nov 3, 2023 47.31 47.83 46.54 46.94 46.29 1,997,200
Nov 2, 2023 46.50 47.53 46.19 46.51 45.87 1,843,000
Nov 1, 2023 45.01 46.28 44.66 46.03 45.39 2,260,900
Oct 31, 2023 0.70 Dividend
Oct 31, 2023 44.28 45.68 43.29 45.15 44.53 4,885,200
Oct 30, 2023 46.22 47.32 44.70 45.04 43.73 4,806,300
Oct 27, 2023 48.35 48.38 45.52 45.84 44.50 3,606,200
Oct 26, 2023 46.56 50.28 46.37 48.37 46.96 7,713,600
Oct 25, 2023 54.61 54.85 53.77 54.75 53.15 1,787,400
Oct 24, 2023 54.29 55.25 54.22 54.99 53.39 1,412,400
Oct 23, 2023 55.62 55.62 54.00 54.20 52.62 1,729,800
Oct 20, 2023 56.42 56.76 55.08 56.06 54.43 1,406,500
Oct 19, 2023 57.95 58.07 56.49 56.62 54.97 960,200
Oct 18, 2023 58.10 58.37 57.51 58.01 56.32 1,052,000
Oct 17, 2023 56.60 59.01 56.29 58.41 56.71 2,273,900
Oct 16, 2023 56.46 57.41 55.89 56.82 55.16 1,361,600
Oct 13, 2023 55.39 56.19 54.88 55.99 54.36 1,679,300
Oct 12, 2023 58.24 58.34 55.26 55.64 54.02 2,433,900
Oct 11, 2023 59.66 59.91 57.83 58.24 56.54 1,796,500
Oct 10, 2023 58.80 60.07 58.74 59.56 57.82 1,698,400
Oct 9, 2023 58.72 58.84 57.84 58.74 57.03 1,138,200
Oct 6, 2023 59.54 59.73 57.75 58.76 57.05 1,814,500
Oct 5, 2023 62.15 62.15 59.87 59.91 58.16 1,492,500
Oct 4, 2023 62.90 63.30 61.86 62.29 60.47 1,500,500
Oct 3, 2023 64.05 64.21 62.71 62.99 61.15 1,863,700
Oct 2, 2023 65.78 65.91 64.10 64.28 62.41 1,454,400
Sep 29, 2023 66.11 66.59 65.68 66.14 64.21 996,100
Sep 28, 2023 64.73 65.65 64.58 65.58 63.67 1,151,300
Sep 27, 2023 66.54 66.70 64.71 64.99 63.10 1,876,700
Sep 26, 2023 66.09 66.44 65.22 65.27 63.37 914,800
Sep 25, 2023 65.23 67.02 65.07 66.66 64.72 1,460,400
Sep 22, 2023 66.52 66.88 65.16 65.23 63.33 1,032,700
Sep 21, 2023 66.31 67.06 66.22 66.49 64.55 860,500
Sep 20, 2023 66.26 67.30 66.26 66.66 64.72 991,200
Sep 19, 2023 65.85 66.52 65.71 66.28 64.35 945,600
Sep 18, 2023 66.47 66.90 65.79 66.01 64.09 1,500,300
Sep 15, 2023 67.41 67.69 66.25 66.37 64.44 3,894,100
Sep 14, 2023 69.48 69.61 68.11 68.13 66.14 1,678,800
Sep 13, 2023 70.33 70.60 68.93 69.18 67.16 1,765,300
Sep 12, 2023 70.02 70.91 69.74 70.36 68.31 1,140,800
Sep 11, 2023 70.22 70.92 69.52 69.75 67.72 1,402,700
Sep 8, 2023 70.24 70.42 69.61 69.94 67.90 1,952,600
Sep 7, 2023 72.46 72.53 69.52 70.35 68.30 2,835,400
Sep 6, 2023 72.64 73.58 72.46 72.92 70.80 2,374,100
Sep 5, 2023 72.66 72.91 71.55 72.64 70.52 2,212,900
Sep 1, 2023 72.38 72.94 72.01 72.79 70.67 1,253,600
Aug 31, 2023 71.66 72.64 71.40 72.00 69.90 1,427,500
Aug 30, 2023 71.34 71.46 70.62 71.43 69.35 1,055,300
Aug 29, 2023 70.65 71.21 69.90 70.99 68.92 1,517,000
Aug 28, 2023 69.86 70.89 69.45 70.65 68.59 2,088,100
Aug 25, 2023 68.10 70.38 67.87 69.68 67.65 3,366,300
Aug 24, 2023 66.64 66.81 65.64 65.95 64.03 1,713,500
Aug 23, 2023 66.97 67.55 66.31 66.84 64.89 1,645,500
Aug 22, 2023 65.49 68.49 65.45 67.71 65.74 4,019,200
Aug 21, 2023 63.60 64.22 63.02 63.25 61.41 898,900
Aug 18, 2023 63.08 63.95 62.80 63.76 61.90 760,700
Aug 17, 2023 64.87 65.58 63.67 63.68 61.82 893,900
Aug 16, 2023 63.76 65.07 63.75 64.64 62.76 914,000
Aug 15, 2023 65.15 65.55 63.84 64.03 62.16 1,445,500
Aug 14, 2023 65.51 65.77 64.43 65.62 63.71 1,459,000
Aug 11, 2023 65.00 65.94 64.70 65.77 63.85 900,800
Aug 10, 2023 66.42 66.63 65.04 65.09 63.19 865,400
Aug 9, 2023 65.70 66.50 65.47 66.06 64.14 1,267,900
Aug 8, 2023 64.16 65.76 64.01 65.68 63.77 1,702,400
Aug 7, 2023 63.67 64.96 63.38 64.78 62.89 1,771,600
Aug 4, 2023 65.16 65.18 63.25 63.75 61.89 2,377,100
Aug 3, 2023 66.00 67.89 64.49 65.09 63.19 4,085,000
Aug 2, 2023 64.39 64.51 63.67 64.37 62.49 2,365,300
Aug 1, 2023 64.16 65.00 64.12 64.55 62.67 1,410,700
Jul 31, 2023 0.70 Dividend
Jul 31, 2023 64.53 65.15 63.46 64.56 62.68 6,328,700
Jul 28, 2023 63.80 63.80 62.40 62.70 60.19 1,485,100
Jul 27, 2023 64.25 64.60 62.67 62.88 60.37 1,512,600
Jul 26, 2023 63.50 64.10 63.21 64.06 61.50 906,400
Jul 25, 2023 64.99 64.99 63.58 63.66 61.11 1,139,400
Jul 24, 2023 64.30 65.05 63.92 64.98 62.38 1,178,400
Jul 21, 2023 64.11 64.40 63.38 63.96 61.40 1,033,500
Jul 20, 2023 64.50 64.58 63.11 63.84 61.29 1,033,400
Jul 19, 2023 63.47 64.72 63.31 64.61 62.03 1,527,000
Jul 18, 2023 64.18 64.88 62.93 63.20 60.67 1,367,000
Jul 17, 2023 64.08 64.46 63.26 64.00 61.44 2,049,800
Jul 14, 2023 65.35 65.35 63.85 64.10 61.54 1,032,000
Jul 13, 2023 65.12 65.69 64.74 65.37 62.76 1,143,300
Jul 12, 2023 65.30 65.45 64.59 64.89 62.30 1,594,300
Jul 11, 2023 64.09 64.85 63.48 64.81 62.22 1,376,200
Jul 10, 2023 64.58 65.00 63.94 64.08 61.52 1,988,400
Jul 7, 2023 64.20 65.22 64.00 64.56 61.98 1,619,800
Jul 6, 2023 63.35 64.35 62.85 64.30 61.73 1,477,300
Jul 5, 2023 64.45 64.61 63.82 64.24 61.67 1,398,900
Jul 3, 2023 64.72 65.16 64.69 64.79 62.20 735,600
Jun 30, 2023 64.56 65.00 64.11 64.77 62.18 1,272,600
Jun 29, 2023 63.27 63.99 63.17 63.83 61.28 1,350,400
Jun 28, 2023 62.61 63.27 62.27 63.27 60.74 1,253,800
Jun 27, 2023 61.07 62.68 61.04 62.60 60.10 989,800
Jun 26, 2023 60.27 61.04 60.27 60.98 58.54 807,500
Jun 23, 2023 59.81 60.16 59.04 60.00 57.60 2,096,300
Jun 22, 2023 60.07 60.38 59.84 60.27 57.86 872,400
Jun 21, 2023 61.22 61.28 60.16 60.20 57.79 1,389,700
Jun 20, 2023 61.09 61.69 60.75 61.47 59.01 1,351,800
Jun 16, 2023 61.91 62.27 61.06 61.45 58.99 2,347,100
Jun 15, 2023 61.61 62.04 61.16 61.63 59.17 1,680,900
Jun 14, 2023 63.13 63.87 61.86 61.91 59.43 2,125,900
Jun 13, 2023 61.78 62.90 61.50 62.87 60.36 1,353,100
Jun 12, 2023 60.44 61.87 60.29 61.78 59.31 1,066,500
Jun 9, 2023 61.24 61.62 60.21 60.29 57.88 884,000
Jun 8, 2023 61.01 61.53 60.39 61.09 58.65 859,500
Jun 7, 2023 60.31 61.47 60.05 61.14 58.70 1,193,000
Jun 6, 2023 60.32 60.51 59.69 59.94 57.54 1,192,500
Jun 5, 2023 60.18 60.35 59.69 59.89 57.50 1,328,800
Jun 2, 2023 60.70 60.78 59.90 60.02 57.62 1,635,100
Jun 1, 2023 58.46 60.19 58.46 60.02 57.62 1,695,200
May 31, 2023 60.02 60.18 58.88 59.35 56.98 2,988,700
May 30, 2023 60.60 60.72 59.80 60.44 58.02 1,145,500
May 26, 2023 59.65 61.12 59.36 60.07 57.67 1,271,200
May 25, 2023 60.65 60.65 59.36 59.72 57.33 1,316,100
May 24, 2023 60.89 60.93 59.96 60.52 58.10 1,151,000
May 23, 2023 60.13 61.32 59.88 60.79 58.36 1,232,900
May 22, 2023 60.46 60.62 59.82 60.41 57.99 1,150,300
May 19, 2023 62.05 62.71 59.98 60.32 57.91 1,962,700
May 18, 2023 61.88 62.12 61.18 62.00 59.52 982,200
May 17, 2023 62.09 62.21 61.19 61.99 59.51 1,646,900
May 16, 2023 61.84 62.03 60.82 61.82 59.35 1,372,100
May 15, 2023 61.24 62.66 61.23 62.36 59.87 1,988,200
May 12, 2023 60.25 61.29 60.00 61.19 58.74 1,590,500
May 11, 2023 59.76 60.21 59.49 60.02 57.62 1,386,700
May 10, 2023 60.47 60.51 59.43 59.98 57.58 1,262,500
May 9, 2023 59.02 59.79 58.97 59.65 57.27 1,174,800
May 8, 2023 60.38 60.49 59.00 59.47 57.09 1,820,800
May 5, 2023 60.48 60.80 59.68 60.38 57.97 1,823,800
May 4, 2023 59.64 60.15 58.54 59.91 57.51 2,134,800
May 3, 2023 58.48 60.47 58.30 59.73 57.34 1,983,600
May 2, 2023 58.60 58.93 57.93 58.55 56.21 1,742,400
May 1, 2023 58.84 58.99 57.99 58.64 56.30 2,165,800
Apr 28, 2023 0.70 Dividend
Apr 28, 2023 59.40 61.35 58.91 59.22 56.85 3,469,800
Apr 27, 2023 55.00 59.06 54.86 58.93 55.90 5,627,100
Apr 26, 2023 50.93 51.46 50.89 51.41 48.77 2,663,800
Apr 25, 2023 51.50 51.67 50.77 51.04 48.42 1,811,100
Apr 24, 2023 51.72 51.88 51.04 51.73 49.07 1,757,800

Related Tickers

MAT Mattel, Inc.
19.32
+3.12%
 
JAKK JAKKS Pacific, Inc.
23.44
+2.90%
 
FNKO Funko, Inc.
6.20
+1.47%
 
SIX Six Flags Entertainment Corporation
23.76
-0.83%
 
MODG Topgolf Callaway Brands Corp.
16.21
+0.22%
 
YETI YETI Holdings, Inc.
35.60
-1.85%
 
CUK Carnival Corporation & plc
13.50
+0.60%
 
LTH Life Time Group Holdings, Inc.
14.62
-0.20%
 
BOWL Bowlero Corp.
11.45
+1.24%
 
VSTO Vista Outdoor Inc.
34.42
-1.26%