XLON:HAS
Hasbro, Inc Stock Price (Quote)
£105.50
+2.00 (+1.93%)
At Close: May 22, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £90.00 | £106.20 | Wednesday, 22nd May 2024 HAS.L stock ended at £105.50. This is 1.93% more than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 2.71% from a day low at £103.40 to a day high of £106.20. |
90 days | £87.00 | £106.20 | |
52 weeks | £87.00 | £113.50 |
Date | Open | High | Low | Close | Volume |
Jul 05, 2022 | £108.20 | £112.29 | £108.20 | £109.00 | 5 885 220 |
Jul 04, 2022 | £109.80 | £113.30 | £109.80 | £110.80 | 10 138 952 |
Jul 01, 2022 | £110.40 | £113.30 | £110.20 | £111.80 | 3 578 904 |
Jun 30, 2022 | £111.20 | £112.10 | £108.40 | £111.60 | 6 973 903 |
Jun 29, 2022 | £113.80 | £115.50 | £112.10 | £112.30 | 4 657 267 |
Jun 28, 2022 | £114.30 | £116.90 | £114.30 | £115.40 | 16 885 432 |
Jun 27, 2022 | £116.30 | £116.30 | £114.90 | £116.20 | 185 750 |
Jun 24, 2022 | £111.40 | £116.30 | £111.40 | £116.30 | 3 459 006 |
Jun 23, 2022 | £114.30 | £115.70 | £113.60 | £113.60 | 4 240 435 |
Jun 22, 2022 | £116.30 | £116.30 | £111.70 | £114.90 | 9 107 847 |
Jun 21, 2022 | £117.10 | £117.50 | £113.60 | £114.30 | 2 185 602 |
Jun 20, 2022 | £114.20 | £114.20 | £114.20 | £114.20 | 0 |
Jun 17, 2022 | £113.40 | £115.50 | £110.80 | £114.20 | 3 988 134 |
Jun 16, 2022 | £115.80 | £115.80 | £109.80 | £111.30 | 7 224 568 |
Jun 15, 2022 | £112.30 | £115.50 | £111.90 | £115.10 | 6 429 419 |
Jun 14, 2022 | £113.90 | £115.60 | £110.50 | £111.30 | 5 794 541 |
Jun 13, 2022 | £119.50 | £119.50 | £113.00 | £113.00 | 14 805 376 |
Jun 10, 2022 | £118.80 | £120.60 | £116.00 | £116.00 | 4 077 419 |
Jun 09, 2022 | £122.50 | £122.50 | £121.00 | £121.40 | 6 167 459 |
Jun 08, 2022 | £123.80 | £124.10 | £121.50 | £122.20 | 818 886 |
Jun 07, 2022 | £123.10 | £123.70 | £121.70 | £123.00 | 3 884 073 |
Jun 06, 2022 | £123.00 | £125.40 | £122.00 | £123.30 | 9 259 273 |
Jun 01, 2022 | £125.70 | £125.70 | £121.60 | £121.60 | 5 001 802 |
May 31, 2022 | £124.30 | £124.30 | £121.70 | £123.20 | 0 |
May 30, 2022 | £123.60 | £125.00 | £122.60 | £123.70 | 7 690 376 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HAS.L stock historical prices to predict future price movements?
Trend Analysis: Examine the HAS.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HAS.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.