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 10, 2016 | $78.48 | $78.75 | $77.50 | $77.94 | 1 045 900 |
| Mar 09, 2016 | $78.89 | $79.09 | $77.92 | $78.00 | 772 400 |
| Mar 08, 2016 | $77.89 | $79.31 | $77.80 | $78.58 | 772 700 |
| Mar 07, 2016 | $77.55 | $79.06 | $77.55 | $78.60 | 688 700 |
| Mar 04, 2016 | $78.72 | $79.16 | $77.52 | $77.91 | 918 300 |
| Mar 03, 2016 | $79.19 | $79.40 | $78.41 | $78.89 | 967 800 |
| Mar 02, 2016 | $77.28 | $79.01 | $76.50 | $78.94 | 1 105 100 |
| Mar 01, 2016 | $76.07 | $77.49 | $75.51 | $77.44 | 770 100 |
| Feb 29, 2016 | $76.44 | $76.57 | $75.14 | $75.87 | 795 300 |
| Feb 26, 2016 | $76.50 | $77.05 | $76.00 | $76.45 | 672 200 |
| Feb 25, 2016 | $75.68 | $76.21 | $74.66 | $76.13 | 867 300 |
| Feb 24, 2016 | $73.78 | $75.82 | $73.50 | $75.75 | 1 019 700 |
| Feb 23, 2016 | $74.10 | $74.85 | $73.98 | $74.51 | 1 032 200 |
| Feb 22, 2016 | $73.31 | $74.58 | $72.50 | $74.54 | 1 006 700 |
| Feb 19, 2016 | $72.19 | $72.29 | $71.20 | $72.08 | 1 130 000 |
| Feb 18, 2016 | $72.17 | $73.09 | $71.84 | $72.27 | 1 513 600 |
| Feb 17, 2016 | $71.97 | $72.70 | $71.22 | $72.05 | 1 527 500 |
| Feb 16, 2016 | $70.80 | $71.43 | $70.49 | $71.04 | 1 405 300 |
| Feb 12, 2016 | $70.00 | $70.44 | $68.60 | $70.08 | 2 570 100 |
| Feb 11, 2016 | $69.81 | $70.89 | $68.92 | $69.56 | 1 673 500 |
| Feb 10, 2016 | $72.26 | $72.67 | $71.58 | $72.17 | 1 829 800 |
| Feb 09, 2016 | $74.02 | $75.28 | $70.94 | $71.94 | 2 437 800 |
| Feb 08, 2016 | $74.36 | $75.87 | $72.32 | $75.11 | 3 897 900 |
| Feb 05, 2016 | $75.90 | $76.89 | $73.94 | $74.10 | 2 475 000 |
| Feb 04, 2016 | $74.58 | $78.45 | $73.86 | $75.90 | 4 595 000 |
