NASDAQ:HAS
Hasbro Stock Price (Quote)
$60.34
-0.96 (-1.57%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.26 | $66.38 | Wednesday, 1st May 2024 HAS stock ended at $60.34. This is 1.57% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.45% from a day low at $60.00 to a day high of $61.47. |
| 90 days | $46.10 | $66.38 | |
| 52 weeks | $42.66 | $73.58 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $61.01 | $61.53 | $60.39 | $61.09 | 812 301 |
| Jun 07, 2023 | $60.31 | $61.47 | $60.11 | $61.14 | 1 136 648 |
| Jun 06, 2023 | $60.32 | $60.51 | $59.69 | $59.94 | 1 111 116 |
| Jun 05, 2023 | $60.18 | $60.35 | $59.69 | $59.89 | 1 327 421 |
| Jun 02, 2023 | $60.70 | $60.78 | $59.90 | $60.02 | 1 555 893 |
| Jun 01, 2023 | $58.46 | $60.19 | $58.46 | $60.02 | 1 661 474 |
| May 31, 2023 | $60.02 | $60.18 | $58.88 | $59.35 | 2 778 291 |
| May 30, 2023 | $60.46 | $60.72 | $59.81 | $60.44 | 1 108 843 |
| May 26, 2023 | $60.10 | $61.12 | $59.36 | $60.07 | 1 251 314 |
| May 25, 2023 | $60.65 | $60.53 | $59.36 | $59.72 | 1 248 360 |
| May 24, 2023 | $60.89 | $60.91 | $59.96 | $60.52 | 1 136 087 |
| May 23, 2023 | $60.13 | $61.32 | $59.89 | $60.79 | 1 196 447 |
| May 22, 2023 | $60.46 | $60.62 | $59.82 | $60.41 | 1 129 056 |
| May 19, 2023 | $62.05 | $62.71 | $59.98 | $60.32 | 1 832 769 |
| May 18, 2023 | $61.88 | $62.11 | $61.18 | $62.00 | 969 191 |
| May 17, 2023 | $62.09 | $62.21 | $61.19 | $61.99 | 1 646 903 |
| May 16, 2023 | $61.84 | $62.01 | $60.83 | $61.82 | 1 356 906 |
| May 15, 2023 | $61.24 | $62.66 | $61.24 | $62.36 | 1 988 206 |
| May 12, 2023 | $60.25 | $61.29 | $60.01 | $61.19 | 1 570 691 |
| May 11, 2023 | $59.76 | $60.21 | $59.49 | $60.02 | 1 371 158 |
| May 10, 2023 | $60.47 | $60.51 | $59.43 | $59.98 | 1 212 948 |
| May 09, 2023 | $59.02 | $59.79 | $58.97 | $59.65 | 1 119 172 |
| May 08, 2023 | $60.38 | $60.40 | $59.00 | $59.47 | 1 796 750 |
| May 05, 2023 | $60.48 | $60.80 | $59.68 | $60.38 | 1 780 091 |
| May 04, 2023 | $59.64 | $60.15 | $58.54 | $59.91 | 2 098 661 |
