NASDAQ:HAS
Hasbro Stock Price (Quote)
$54.94
+0.120 (+0.219%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.33 | $58.48 | Thursday, 18th Apr 2024 HAS stock ended at $54.94. This is 0.219% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.25% from a day low at $54.26 to a day high of $55.48. |
| 90 days | $46.10 | $58.48 | |
| 52 weeks | $42.66 | $73.58 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $55.07 | $55.48 | $54.26 | $54.94 | 1 397 757 |
| 2024-04-17 | $55.11 | $55.58 | $54.72 | $54.82 | 1 025 548 |
| 2024-04-16 | $55.30 | $55.77 | $54.85 | $55.03 | 935 404 |
| 2024-04-15 | $56.65 | $57.02 | $55.24 | $55.59 | 1 154 144 |
| 2024-04-12 | $56.01 | $56.31 | $55.43 | $55.80 | 1 605 207 |
| 2024-04-11 | $56.89 | $56.89 | $54.97 | $56.23 | 1 619 301 |
| 2024-04-10 | $56.31 | $57.31 | $55.79 | $56.78 | 1 468 454 |
| 2024-04-09 | $57.60 | $58.48 | $57.31 | $57.33 | 1 145 914 |
| 2024-04-08 | $57.00 | $58.17 | $57.00 | $57.59 | 1 794 362 |
| 2024-04-05 | $56.08 | $56.99 | $55.75 | $56.42 | 1 478 218 |
| 2024-04-04 | $56.09 | $57.00 | $55.33 | $55.85 | 1 309 702 |
| 2024-04-03 | $55.69 | $55.86 | $54.64 | $55.44 | 1 605 532 |
| 2024-04-02 | $56.00 | $56.00 | $55.17 | $55.75 | 1 023 799 |
| 2024-04-01 | $56.21 | $56.33 | $55.60 | $56.26 | 949 043 |
| 2024-03-28 | $56.49 | $57.04 | $56.16 | $56.52 | 1 003 274 |
| 2024-03-27 | $54.99 | $56.61 | $54.86 | $56.48 | 1 293 195 |
| 2024-03-26 | $56.16 | $56.23 | $54.05 | $54.61 | 1 354 450 |
| 2024-03-25 | $54.53 | $56.00 | $54.53 | $55.92 | 1 973 193 |
| 2024-03-22 | $56.09 | $56.19 | $54.70 | $54.84 | 1 146 733 |
| 2024-03-21 | $54.33 | $56.11 | $54.31 | $56.06 | 1 638 789 |
| 2024-03-20 | $54.22 | $54.69 | $53.91 | $54.28 | 1 161 660 |
| 2024-03-19 | $53.33 | $54.42 | $53.33 | $54.36 | 1 254 096 |
| 2024-03-18 | $53.25 | $53.47 | $52.96 | $53.29 | 1 229 907 |
| 2024-03-15 | $52.77 | $53.85 | $52.64 | $53.31 | 3 372 874 |
| 2024-03-14 | $52.91 | $53.13 | $52.47 | $52.97 | 1 626 222 |
