ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

HAS Hasbro Inc

54.94
0.00 (0.00%)
Pre Market
Last Updated: 04:00:23
Delayed by 15 minutes

HAS Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 18 2024 54.94 0.12 0.22% 55.48 55.48 54.26 1,422,514
Apr 17 2024 54.82 -0.21 -0.38% 55.11 55.58 54.72 1,081,145
Apr 16 2024 55.03 -0.56 -1.01% 55.30 55.77 54.85 971,845
Apr 15 2024 55.59 -0.21 -0.38% 56.65 57.0199 55.24 1,197,350
Apr 12 2024 55.80 -0.43 -0.76% 56.01 56.31 55.43 1,636,854
Apr 11 2024 56.23 -0.55 -0.97% 56.89 56.37 55.01 1,658,631
Apr 10 2024 56.78 -0.55 -0.96% 56.31 57.31 55.79 1,542,557
Apr 09 2024 57.33 -0.26 -0.45% 57.60 58.49 57.31 1,171,390
Apr 08 2024 57.59 1.17 2.07% 56.99 58.17 56.91 1,867,188
Apr 05 2024 56.42 0.57 1.02% 55.80 56.99 55.71 1,517,885
Apr 04 2024 55.85 0.41 0.74% 56.09 57.00 55.33 1,741,684
Apr 03 2024 55.44 -0.31 -0.56% 55.69 55.90 54.64 2,001,846
Apr 02 2024 55.75 -0.51 -0.91% 56.00 56.00 55.17 1,052,227
Apr 01 2024 56.26 -0.26 -0.46% 56.21 56.42 55.60 1,134,323
Mar 28 2024 56.52 0.04 0.07% 56.49 57.04 56.16 1,079,872
Mar 27 2024 56.48 1.87 3.42% 54.99 56.61 54.86 1,298,570
Mar 26 2024 54.61 -1.31 -2.34% 56.16 56.23 54.0461 1,360,660
Mar 25 2024 55.92 1.08 1.97% 54.53 56.00 54.53 2,592,664
Mar 22 2024 54.84 -1.22 -2.18% 56.09 56.26 54.70 1,212,719
Mar 21 2024 56.06 1.78 3.28% 54.33 56.11 54.31 1,687,243
Mar 20 2024 54.28 -0.08 -0.15% 54.22 54.69 53.91 1,215,924
Mar 19 2024 54.36 1.07 2.01% 53.33 54.42 53.33 1,286,598
Mar 18 2024 53.29 -0.02 -0.04% 53.25 53.47 52.95 1,230,314
Mar 15 2024 53.31 0.34 0.64% 52.77 53.85 52.61 3,942,923
Mar 14 2024 52.97 -0.07 -0.13% 52.91 53.1299 52.47 1,676,931
Mar 13 2024 53.04 -0.05 -0.09% 52.81 53.58 52.81 1,287,688
Mar 12 2024 53.09 0.52 0.99% 52.47 53.145 51.77 1,257,141
Mar 11 2024 52.57 0.82 1.58% 51.41 53.18 51.26 1,810,418
Mar 08 2024 51.75 0.39 0.76% 51.78 52.46 50.89 1,680,701
Mar 07 2024 51.36 0.02 0.04% 51.51 52.205 51.03 1,570,978
Mar 06 2024 51.34 0.61 1.20% 51.07 51.6299 50.51 1,176,922
Mar 05 2024 50.73 0.36 0.71% 50.00 50.79 49.86 1,320,964
Mar 04 2024 50.37 0.12 0.24% 50.07 50.97 50.07 1,643,530
Mar 01 2024 50.25 -0.04 -0.08% 50.25 50.835 49.205 1,324,234
Feb 29 2024 50.29 -0.13 -0.26% 50.97 51.42 50.27 2,028,664
Feb 28 2024 50.42 0.14 0.28% 49.72 51.00 49.62 1,200,471
Feb 27 2024 50.28 1.61 3.31% 48.91 50.54 48.72 1,992,362
Feb 26 2024 48.67 -0.92 -1.86% 49.65 49.67 48.635 1,407,870
Feb 23 2024 49.59 -0.57 -1.14% 50.39 50.62 49.59 1,651,496
Feb 22 2024 50.16 0.07 0.14% 50.30 50.365 49.09 1,672,197
Feb 21 2024 50.09 -0.10 -0.20% 49.95 50.72 49.735 1,467,375
Feb 20 2024 50.19 -0.59 -1.16% 50.33 50.65 49.73 1,649,279
Feb 16 2024 50.78 -0.27 -0.53% 50.51 51.18 50.40 1,330,937
Feb 15 2024 51.05 -1.64 -3.11% 52.80 53.0878 50.21 2,889,352
Feb 14 2024 52.69 2.09 4.13% 50.50 52.715 50.14 3,748,951
Feb 13 2024 50.60 -0.69 -1.35% 46.15 50.68 46.09 7,514,704
Feb 12 2024 51.29 0.70 1.38% 50.50 51.59 50.549 3,382,570
Feb 09 2024 50.59 -0.09 -0.18% 50.80 51.10 50.23 1,442,959
Feb 08 2024 50.68 0.78 1.56% 50.29 51.31 50.23 1,476,913
Feb 07 2024 49.90 0.66 1.34% 49.21 50.37 48.88 1,727,615
Feb 06 2024 49.24 0.10 0.20% 49.15 49.90 48.92 1,526,459
Feb 05 2024 49.14 -0.93 -1.86% 49.52 49.28 48.29 1,570,750
Feb 02 2024 50.07 0.12 0.24% 49.57 50.63 48.93 1,279,542
Feb 01 2024 49.95 1.00 2.04% 49.12 50.06 48.83 1,043,657
Jan 31 2024 48.95 -1.73 -3.41% 49.98 50.38 48.82 2,040,617
Jan 30 2024 50.68 -0.73 -1.42% 51.16 51.30 50.62 1,172,374
Jan 29 2024 51.41 0.30 0.59% 51.06 51.49 50.73 1,396,147
Jan 26 2024 51.11 1.03 2.06% 50.61 51.47 50.48 1,578,784
Jan 25 2024 50.08 1.96 4.07% 48.89 50.33 48.62 1,694,112
Jan 24 2024 48.12 -0.19 -0.39% 48.79 48.91 48.015 1,098,143
Jan 23 2024 48.31 -0.07 -0.14% 48.92 49.193 47.92 1,166,263
Jan 22 2024 48.38 0.12 0.25% 48.57 48.809 48.13 1,515,293

Your Recent History

Delayed Upgrade Clock