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 |
| Mar 26, 2024 | $56.16 | $56.23 | $54.05 | $54.61 | 1 354 450 |
| Mar 25, 2024 | $54.53 | $56.00 | $54.53 | $55.92 | 1 973 193 |
| Mar 22, 2024 | $56.09 | $56.19 | $54.70 | $54.84 | 1 146 733 |
| Mar 21, 2024 | $54.33 | $56.11 | $54.31 | $56.06 | 1 638 789 |
| Mar 20, 2024 | $54.22 | $54.69 | $53.91 | $54.28 | 1 161 660 |
| Mar 19, 2024 | $53.33 | $54.42 | $53.33 | $54.36 | 1 254 096 |
| Mar 18, 2024 | $53.25 | $53.47 | $52.96 | $53.29 | 1 229 907 |
| Mar 15, 2024 | $52.77 | $53.85 | $52.64 | $53.31 | 3 372 874 |
| Mar 14, 2024 | $52.91 | $53.13 | $52.47 | $52.97 | 1 626 222 |
| Mar 13, 2024 | $52.81 | $53.58 | $52.81 | $53.04 | 1 242 510 |
| Mar 12, 2024 | $52.47 | $53.15 | $51.77 | $53.09 | 1 214 276 |
| Mar 11, 2024 | $51.41 | $53.16 | $51.26 | $52.57 | 1 765 706 |
| Mar 08, 2024 | $51.78 | $52.46 | $50.89 | $51.75 | 1 609 689 |
| Mar 07, 2024 | $51.51 | $52.21 | $51.03 | $51.36 | 1 523 790 |
| Mar 06, 2024 | $51.07 | $51.63 | $50.51 | $51.34 | 1 148 386 |
| Mar 05, 2024 | $49.94 | $50.79 | $49.86 | $50.73 | 1 263 527 |
| Mar 04, 2024 | $50.07 | $50.97 | $50.07 | $50.37 | 1 531 840 |
| Mar 01, 2024 | $50.25 | $50.84 | $49.21 | $50.25 | 1 206 607 |
| Feb 29, 2024 | $50.97 | $51.42 | $50.27 | $50.29 | 1 856 383 |
| Feb 28, 2024 | $49.72 | $51.00 | $49.62 | $50.42 | 1 180 862 |
| Feb 27, 2024 | $48.81 | $50.54 | $48.72 | $50.28 | 1 941 244 |
| Feb 26, 2024 | $49.65 | $49.67 | $48.64 | $48.67 | 1 379 747 |
| Feb 23, 2024 | $50.39 | $50.62 | $49.59 | $49.59 | 1 648 275 |
| Feb 22, 2024 | $50.30 | $50.37 | $49.09 | $50.16 | 1 672 169 |
| Feb 21, 2024 | $49.88 | $50.72 | $49.74 | $50.09 | 1 382 590 |
