HAS

Hasbro Historical Data

HAS Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 77.96 -0.14 -0.18% 77.95 78.20 77.21 739,566
Aug 08 2022 78.10 0.19 0.24% 79.54 79.54 77.92 490,462
Aug 05 2022 77.91 -1.00 -1.27% 78.13 78.63 77.435 759,894
Aug 04 2022 78.91 -0.15 -0.19% 78.86 79.10 78.35 601,030
Aug 03 2022 79.06 0.51 0.65% 78.70 79.35 77.75 1,077,194
Aug 02 2022 78.55 -0.93 -1.17% 79.37 79.465 78.53 744,774
Aug 01 2022 79.48 0.76 0.97% 78.53 80.43 77.825 1,277,370
Jul 29 2022 78.72 -0.93 -1.17% 79.10 79.41 78.30 2,917,553
Jul 28 2022 79.65 1.00 1.27% 78.76 79.98 78.35 1,135,715
Jul 27 2022 78.65 1.11 1.43% 77.36 78.69 76.935 1,654,485
Jul 26 2022 77.54 -1.12 -1.42% 77.72 78.63 77.04 1,719,397
Jul 25 2022 78.66 -2.47 -3.04% 81.22 81.28 78.135 1,825,027
Jul 22 2022 81.13 -3.67 -4.33% 84.11 84.11 80.56 1,261,541
Jul 21 2022 84.80 3.47 4.27% 81.60 85.08 80.48 1,676,481
Jul 20 2022 81.33 1.35 1.69% 79.89 81.815 79.56 1,841,840
Jul 19 2022 79.98 0.56 0.71% 79.31 81.8116 77.11 2,971,566
Jul 18 2022 79.42 0.21 0.27% 79.95 80.345 79.09 1,578,824
Jul 15 2022 79.21 -0.18 -0.23% 79.85 80.09 77.7877 1,508,979
Jul 14 2022 79.39 -1.48 -1.83% 79.95 80.17 78.67 1,117,850
Jul 13 2022 80.87 -0.29 -0.36% 79.24 81.92 79.24 936,429
Jul 12 2022 81.16 -1.35 -1.64% 82.48 83.56 80.61 868,040
Jul 11 2022 82.51 -1.28 -1.53% 83.20 83.87 82.22 917,242
Jul 08 2022 83.79 -0.85 -1.0% 84.29 84.56 83.16 805,799
Jul 07 2022 84.64 2.44 2.97% 82.28 84.955 82.065 988,170
Jul 06 2022 82.20 0.03 0.04% 82.27 82.785 80.77 829,088
Jul 05 2022 82.17 0.82 1.01% 80.37 82.17 79.40 793,099
Jul 04 2022 81.35 0.00 +0.00% 81.50 81.55 79.73 0
Jul 01 2022 81.35 -0.53 -0.65% 81.50 81.55 79.73 1,200,364
Jun 30 2022 81.88 -2.01 -2.4% 83.00 83.05 81.41 872,178
Jun 29 2022 83.89 -0.30 -0.36% 84.02 84.37 83.31 489,180
Jun 28 2022 84.19 -1.46 -1.7% 86.05 86.50 84.11 429,235
Jun 27 2022 85.65 -0.09 -0.1% 86.00 86.42 84.81 606,991
Jun 24 2022 85.74 2.68 3.23% 83.60 85.915 83.60 1,208,395
Jun 23 2022 83.06 0.79 0.96% 82.68 83.39 82.32 649,656
Jun 22 2022 82.27 -0.19 -0.23% 81.82 83.34 81.56 815,481
Jun 21 2022 82.46 2.35 2.93% 80.88 82.91 80.15 904,306
Jun 20 2022 80.11 0.00 +0.00% 78.99 80.86 78.32 0
Jun 17 2022 80.11 1.10 1.39% 78.99 80.86 78.32 1,740,618
Jun 16 2022 79.01 -2.75 -3.36% 80.21 80.77 78.64 1,124,958
Jun 15 2022 81.76 1.01 1.25% 80.81 82.88 80.81 998,803
Jun 14 2022 80.75 -0.52 -0.64% 81.17 81.36 80.17 1,090,438
Jun 13 2022 81.27 -3.65 -4.3% 83.26 83.85 80.7506 997,840
Jun 10 2022 84.92 -2.37 -2.71% 86.11 86.215 84.90 688,526
Jun 09 2022 87.285 -1.05 -1.18% 88.27 89.13 87.28 657,315
Jun 08 2022 88.33 -0.49 -0.55% 88.58 89.26 87.88 626,909
Jun 07 2022 88.82 0.25 0.28% 87.76 88.9727 87.00 726,017
Jun 06 2022 88.57 -0.22 -0.25% 89.31 89.55 88.18 472,197
Jun 03 2022 88.79 -1.08 -1.2% 89.48 89.77 87.94 577,585
Jun 02 2022 89.87 0.42 0.47% 90.30 90.33 88.88 812,929
Jun 01 2022 89.45 -0.30 -0.33% 89.90 91.53 89.14 1,203,746
May 31 2022 89.75 2.67 3.07% 87.12 90.34 85.84 1,994,213
May 30 2022 87.08 0.00 0.0% 87.08 87.08 87.08 0
May 27 2022 87.08 1.09 1.27% 86.38 87.32 86.19 905,386
May 26 2022 85.99 2.42 2.9% 84.04 86.51 84.04 901,966
May 25 2022 83.57 1.96 2.4% 81.30 83.85 81.10 879,032
May 24 2022 81.61 -3.35 -3.94% 84.28 84.50 81.515 1,134,787
May 23 2022 84.96 0.26 0.31% 85.00 85.42 83.395 1,318,267
May 20 2022 84.70 -2.06 -2.37% 87.10 87.375 80.72 2,960,820
May 19 2022 86.76 -3.97 -4.38% 89.95 90.86 86.60 1,130,434
May 18 2022 90.73 -1.83 -1.98% 91.82 92.18 90.415 843,899
May 17 2022 92.56 1.36 1.49% 91.44 92.56 90.91 739,456
May 16 2022 91.20 -0.90 -0.98% 92.02 92.30 90.93 711,170
May 13 2022 92.10 2.59 2.89% 90.35 92.38 90.04 897,863
May 12 2022 89.51 1.92 2.19% 87.19 89.57 87.06 974,481


Your Recent History
NASDAQ
HAS
Hasbro
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now