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 |
| Feb 20, 2024 | $50.33 | $50.65 | $49.73 | $50.19 | 1 597 785 |
| Feb 16, 2024 | $50.51 | $51.17 | $50.40 | $50.78 | 1 295 423 |
| Feb 15, 2024 | $52.80 | $53.09 | $50.21 | $51.05 | 2 865 194 |
| Feb 14, 2024 | $50.50 | $52.72 | $50.15 | $52.69 | 3 743 653 |
| Feb 13, 2024 | $46.15 | $50.60 | $46.10 | $50.60 | 7 513 349 |
| Feb 12, 2024 | $50.50 | $51.66 | $50.31 | $51.29 | 3 138 407 |
| Feb 09, 2024 | $50.80 | $51.10 | $50.23 | $50.59 | 1 321 980 |
| Feb 08, 2024 | $50.29 | $51.31 | $50.26 | $50.68 | 1 459 978 |
| Feb 07, 2024 | $49.21 | $50.37 | $48.88 | $49.90 | 1 619 748 |
| Feb 06, 2024 | $49.15 | $49.90 | $48.92 | $49.24 | 1 454 779 |
| Feb 05, 2024 | $49.52 | $49.52 | $48.08 | $49.14 | 1 488 017 |
| Feb 02, 2024 | $49.57 | $50.63 | $48.93 | $50.07 | 1 278 319 |
| Feb 01, 2024 | $49.12 | $50.06 | $48.87 | $49.95 | 988 301 |
| Jan 31, 2024 | $49.98 | $50.38 | $48.82 | $48.95 | 1 965 735 |
| Jan 30, 2024 | $51.16 | $51.29 | $50.62 | $50.68 | 1 133 781 |
| Jan 29, 2024 | $51.06 | $51.49 | $50.73 | $51.41 | 1 296 267 |
| Jan 26, 2024 | $50.61 | $51.47 | $50.48 | $51.11 | 1 578 566 |
| Jan 25, 2024 | $48.89 | $50.33 | $48.62 | $50.08 | 1 664 042 |
| Jan 24, 2024 | $48.79 | $48.81 | $48.02 | $48.12 | 1 040 296 |
| Jan 23, 2024 | $48.92 | $49.19 | $47.93 | $48.31 | 1 167 231 |
| Jan 22, 2024 | $48.57 | $48.81 | $48.13 | $48.38 | 1 517 028 |
| Jan 19, 2024 | $47.73 | $48.44 | $47.07 | $48.26 | 1 439 590 |
| Jan 18, 2024 | $47.64 | $47.74 | $47.11 | $47.66 | 1 280 374 |
| Jan 17, 2024 | $46.53 | $47.27 | $46.20 | $47.24 | 1 829 568 |
| Jan 16, 2024 | $48.24 | $48.24 | $46.66 | $47.11 | 2 000 426 |
