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 |
| Aug 21, 2023 | $63.60 | $64.22 | $63.02 | $63.25 | 887 145 |
| Aug 18, 2023 | $63.08 | $63.94 | $62.80 | $63.76 | 727 338 |
| Aug 17, 2023 | $64.87 | $65.58 | $63.67 | $63.68 | 848 339 |
| Aug 16, 2023 | $63.76 | $65.07 | $63.75 | $64.64 | 912 868 |
| Aug 15, 2023 | $65.15 | $65.55 | $63.84 | $64.03 | 1 430 232 |
| Aug 14, 2023 | $65.51 | $65.77 | $64.43 | $65.62 | 1 387 360 |
| Aug 11, 2023 | $65.00 | $65.95 | $64.71 | $65.77 | 791 579 |
| Aug 10, 2023 | $66.42 | $66.63 | $65.04 | $65.09 | 865 394 |
| Aug 09, 2023 | $65.70 | $66.50 | $65.49 | $66.06 | 1 249 580 |
| Aug 08, 2023 | $64.16 | $65.76 | $64.01 | $65.68 | 1 656 178 |
| Aug 07, 2023 | $63.67 | $64.96 | $63.38 | $64.78 | 1 594 135 |
| Aug 04, 2023 | $65.16 | $65.18 | $63.25 | $63.75 | 2 341 045 |
| Aug 03, 2023 | $66.00 | $67.87 | $64.50 | $65.09 | 4 037 567 |
| Aug 02, 2023 | $64.39 | $64.51 | $63.69 | $64.37 | 2 266 669 |
| Aug 01, 2023 | $64.16 | $65.00 | $64.12 | $64.55 | 1 364 251 |
| Jul 31, 2023 | $64.53 | $65.15 | $63.46 | $64.56 | 5 003 855 |
| Jul 28, 2023 | $63.80 | $63.80 | $62.41 | $62.70 | 1 484 347 |
| Jul 27, 2023 | $64.25 | $64.60 | $62.67 | $62.88 | 1 480 408 |
| Jul 26, 2023 | $63.50 | $64.10 | $63.21 | $64.06 | 887 805 |
| Jul 25, 2023 | $64.99 | $64.99 | $63.58 | $63.66 | 1 082 445 |
| Jul 24, 2023 | $64.30 | $65.05 | $63.94 | $64.98 | 1 058 796 |
| Jul 21, 2023 | $64.11 | $64.40 | $63.38 | $63.96 | 1 013 463 |
| Jul 20, 2023 | $64.50 | $64.58 | $63.11 | $63.84 | 1 009 459 |
| Jul 19, 2023 | $63.47 | $64.72 | $63.31 | $64.61 | 1 527 021 |
| Jul 18, 2023 | $64.18 | $64.88 | $62.93 | $63.20 | 1 284 976 |
