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 |
| Dec 06, 2023 | $48.07 | $48.66 | $47.58 | $47.85 | 1 115 813 |
| Dec 05, 2023 | $48.91 | $48.99 | $47.84 | $47.97 | 1 574 249 |
| Dec 04, 2023 | $48.36 | $49.89 | $48.36 | $49.03 | 2 521 072 |
| Dec 01, 2023 | $46.16 | $48.68 | $45.87 | $48.46 | 1 936 224 |
| Nov 30, 2023 | $46.51 | $46.86 | $46.05 | $46.41 | 2 608 405 |
| Nov 29, 2023 | $46.00 | $46.82 | $46.00 | $46.43 | 1 640 742 |
| Nov 28, 2023 | $45.27 | $46.04 | $44.85 | $45.71 | 1 080 030 |
| Nov 27, 2023 | $45.89 | $45.89 | $45.23 | $45.36 | 1 155 700 |
| Nov 24, 2023 | $45.79 | $46.20 | $45.54 | $46.15 | 477 665 |
| Nov 22, 2023 | $45.06 | $46.01 | $45.06 | $45.62 | 1 158 652 |
| Nov 21, 2023 | $44.35 | $45.37 | $43.76 | $45.08 | 1 690 671 |
| Nov 20, 2023 | $45.27 | $45.30 | $44.21 | $44.67 | 1 299 439 |
| Nov 17, 2023 | $45.64 | $45.66 | $44.69 | $45.15 | 1 122 416 |
| Nov 16, 2023 | $46.73 | $46.96 | $44.71 | $45.13 | 1 462 612 |
| Nov 15, 2023 | $45.21 | $47.20 | $45.14 | $46.83 | 3 180 357 |
| Nov 14, 2023 | $43.91 | $45.72 | $43.86 | $45.12 | 1 732 422 |
| Nov 13, 2023 | $43.00 | $43.40 | $42.70 | $42.88 | 2 102 449 |
| Nov 10, 2023 | $43.21 | $43.37 | $42.66 | $43.11 | 1 641 463 |
| Nov 09, 2023 | $44.30 | $44.53 | $43.22 | $43.26 | 1 723 570 |
| Nov 08, 2023 | $45.48 | $45.50 | $43.98 | $44.04 | 2 327 466 |
| Nov 07, 2023 | $45.50 | $46.03 | $45.40 | $45.44 | 1 458 143 |
| Nov 06, 2023 | $47.10 | $47.38 | $45.63 | $45.83 | 1 780 046 |
| Nov 03, 2023 | $47.31 | $47.83 | $46.54 | $46.94 | 1 887 574 |
| Nov 02, 2023 | $46.50 | $47.53 | $46.19 | $46.51 | 1 842 888 |
| Nov 01, 2023 | $45.01 | $46.28 | $44.66 | $46.03 | 2 257 154 |
