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 |
| Sep 26, 2023 | $66.09 | $66.44 | $65.22 | $65.27 | 893 151 |
| Sep 25, 2023 | $65.23 | $67.01 | $65.10 | $66.66 | 1 459 159 |
| Sep 22, 2023 | $66.52 | $66.88 | $65.16 | $65.23 | 1 015 220 |
| Sep 21, 2023 | $66.31 | $67.05 | $66.22 | $66.49 | 837 217 |
| Sep 20, 2023 | $66.26 | $67.30 | $66.26 | $66.66 | 989 799 |
| Sep 19, 2023 | $65.85 | $66.52 | $65.71 | $66.28 | 919 013 |
| Sep 18, 2023 | $66.47 | $66.90 | $65.79 | $66.01 | 1 402 784 |
| Sep 15, 2023 | $67.41 | $67.67 | $66.25 | $66.37 | 3 742 099 |
| Sep 14, 2023 | $69.48 | $69.61 | $68.11 | $68.13 | 1 646 044 |
| Sep 13, 2023 | $70.33 | $70.60 | $68.93 | $69.18 | 1 765 304 |
| Sep 12, 2023 | $70.02 | $70.91 | $69.74 | $70.36 | 1 140 815 |
| Sep 11, 2023 | $70.22 | $70.89 | $69.52 | $69.75 | 1 383 847 |
| Sep 08, 2023 | $70.24 | $70.42 | $69.61 | $69.94 | 1 952 162 |
| Sep 07, 2023 | $72.46 | $72.46 | $69.52 | $70.35 | 2 834 579 |
| Sep 06, 2023 | $72.64 | $73.58 | $72.46 | $72.92 | 2 374 141 |
| Sep 05, 2023 | $72.66 | $72.91 | $71.55 | $72.64 | 2 101 625 |
| Sep 01, 2023 | $72.38 | $72.94 | $72.01 | $72.79 | 1 236 793 |
| Aug 31, 2023 | $71.66 | $72.63 | $71.40 | $72.00 | 1 319 357 |
| Aug 30, 2023 | $71.34 | $71.46 | $70.62 | $71.43 | 964 949 |
| Aug 29, 2023 | $70.65 | $71.21 | $69.90 | $70.99 | 1 517 031 |
| Aug 28, 2023 | $69.86 | $70.89 | $69.45 | $70.65 | 1 973 043 |
| Aug 25, 2023 | $68.10 | $70.38 | $67.87 | $69.68 | 3 215 229 |
| Aug 24, 2023 | $66.64 | $66.81 | $65.64 | $65.95 | 1 503 807 |
| Aug 23, 2023 | $66.97 | $67.54 | $66.31 | $66.84 | 1 645 474 |
| Aug 22, 2023 | $65.49 | $68.49 | $65.45 | $67.71 | 3 939 569 |
