HAS Historical Prices

Summary

Key Stock Metrics

N/A

(N/A)

52-Week Low

N/A

(N/A)

52-Week High

73.58

(September 6, 2023)

All-Time High

58.41

(October 17, 2023)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-01-09 64.89 64.94 63.57 63.70 1193794
2023-01-10 63.64 64.56 63.50 64.48 1320347
2023-01-11 65.03 66.22 65.00 65.93 1770736
2023-01-12 66.25 66.25 64.86 65.88 1039892
2023-01-13 65.11 66.17 64.90 66.02 914281
2023-01-17 65.68 65.90 64.88 65.42 1378737
2023-01-18 65.50 65.63 64.00 64.17 1271435
2023-01-19 63.70 63.92 61.04 61.54 1516143
2023-01-20 61.60 63.42 61.57 63.32 1322647
2023-01-23 63.80 65.09 63.31 65.01 1538748
2023-01-24 64.87 65.39 63.65 63.82 978904
2023-01-25 63.50 64.12 62.64 64.10 950390
2023-01-26 64.92 65.21 63.44 63.78 1137982
2023-01-27 59.84 61.69 58.41 58.61 7005761
2023-01-30 58.36 59.54 58.13 58.94 3556009
2023-01-31 58.54 59.58 57.95 59.17 8146905
2023-02-01 58.58 60.47 58.10 60.24 2397559
2023-02-02 60.83 63.99 60.09 63.25 2553265
2023-02-03 61.87 63.15 61.68 61.73 1186066
2023-02-06 60.78 60.98 59.61 60.53 1463124
2023-02-07 60.29 60.35 58.69 60.17 1102897
2023-02-08 59.78 60.22 59.16 59.37 1489294
2023-02-09 59.19 59.19 56.77 56.83 2514762
2023-02-10 56.66 57.84 56.55 57.38 1279005
2023-02-13 57.60 58.73 57.30 58.71 1395639
2023-02-14 58.21 58.57 56.95 58.11 1330547
2023-02-15 57.51 58.42 56.86 58.38 2144973
2023-02-16 59.70 61.34 58.35 58.46 2680713
2023-02-17 58.38 59.43 58.17 59.36 2593530
2023-02-21 58.90 59.01 56.31 56.39 2740034
2023-02-22 56.49 57.65 56.39 57.60 2440090
2023-02-23 57.64 57.98 56.01 57.07 1457666
2023-02-24 56.08 56.57 54.98 56.43 1743516
2023-02-27 56.76 57.04 55.11 55.29 1606461
2023-02-28 55.34 55.94 54.76 55.01 2134108
2023-03-01 54.87 55.23 54.28 54.48 1584420
2023-03-02 54.10 55.10 53.82 55.07 1004964
2023-03-03 55.58 55.73 55.02 55.62 1015290
2023-03-06 55.92 56.00 54.07 54.18 1136244
2023-03-07 54.26 54.32 51.84 51.99 2071189
2023-03-08 52.00 52.86 51.71 52.75 2085918
2023-03-09 52.66 53.34 51.15 51.21 2294275
2023-03-10 51.41 51.44 48.68 49.21 2385661
2023-03-13 48.50 48.85 47.08 47.63 3552141
2023-03-14 48.27 48.78 46.79 47.15 2616294
2023-03-15 46.45 47.42 45.75 47.34 3122477
2023-03-16 46.60 48.07 46.02 48.02 3032314
2023-03-17 47.63 48.06 46.66 48.00 6806607
2023-03-20 48.53 49.42 48.23 48.38 1941082
2023-03-21 49.04 50.06 49.04 49.73 1421896
2023-03-22 50.01 50.50 48.92 48.93 1473307
2023-03-23 49.21 49.46 48.04 48.64 1542542
2023-03-24 48.40 49.30 48.31 49.04 1363163
2023-03-27 49.54 50.38 49.19 50.17 1767461
2023-03-28 50.14 50.63 49.82 50.48 1002377
2023-03-29 51.16 52.15 50.82 52.00 1798369
2023-03-30 52.62 53.47 52.22 52.36 2123248
2023-03-31 52.97 53.77 52.47 53.69 2110901
2023-04-03 53.60 53.96 52.53 52.89 1500830
2023-04-04 53.26 53.37 52.22 52.37 1400078
2023-04-05 52.00 52.54 51.57 51.94 1472096
2023-04-06 51.76 52.23 51.55 51.93 932330
2023-04-10 51.67 52.52 51.60 52.21 1007736
2023-04-11 52.47 53.07 52.35 52.41 1188170
2023-04-12 52.95 53.08 51.10 51.30 1634943
2023-04-13 51.64 52.89 51.60 52.64 2278530
2023-04-14 53.00 53.10 52.26 52.40 1879387
2023-04-17 52.53 53.19 52.35 53.07 1668428
2023-04-18 53.18 53.25 52.47 52.77 1660558
2023-04-19 52.50 52.57 52.02 52.50 1615346
2023-04-20 52.10 52.39 50.98 51.29 1762043
2023-04-21 51.29 51.82 51.12 51.69 1280168
2023-04-24 51.72 51.88 51.04 51.73 1757836
2023-04-25 51.50 51.67 50.77 51.04 1811073
2023-04-26 50.93 51.46 50.89 51.41 2663847
2023-04-27 55.00 59.06 54.86 58.93 5627191
2023-04-28 59.40 61.35 58.91 59.22 3424490
2023-05-01 58.84 58.99 57.99 58.64 2165774
2023-05-02 58.60 58.93 57.93 58.55 1742404
2023-05-03 58.48 60.47 58.30 59.73 1983637
2023-05-04 59.64 60.15 58.54 59.91 2134975
2023-05-05 60.48 60.80 59.68 60.38 1823775
2023-05-08 60.38 60.49 59.00 59.47 1820796
2023-05-09 59.02 59.79 58.97 59.65 1174837
2023-05-10 60.47 60.51 59.43 59.98 1262535
2023-05-11 59.76 60.21 59.49 60.02 1386748
2023-05-12 60.25 61.29 60.00 61.19 1590634
2023-05-15 61.24 62.66 61.23 62.36 1988240
2023-05-16 61.84 62.03 60.82 61.82 1372131
2023-05-17 62.09 62.21 61.19 61.99 1646954
2023-05-18 61.88 62.12 61.18 62.00 982174
2023-05-19 62.05 62.71 59.98 60.32 1962675
2023-05-22 60.46 60.62 59.82 60.41 1150343
2023-05-23 60.13 61.32 59.88 60.79 1232906
2023-05-24 60.89 60.93 59.96 60.52 1151012
2023-05-25 60.65 60.65 59.36 59.72 1316316
2023-05-26 59.65 61.12 59.36 60.07 1271233
2023-05-30 60.60 60.72 59.80 60.44 1145495
2023-05-31 60.02 60.18 58.88 59.35 2988712
2023-06-01 58.46 60.19 58.46 60.02 1695263
2023-06-02 60.70 60.78 59.90 60.02 1635201
2023-06-05 60.18 60.35 59.69 59.89 1328765
2023-06-06 60.32 60.51 59.69 59.94 1192499
2023-06-07 60.31 61.47 60.05 61.14 1193049
2023-06-08 61.01 61.53 60.39 61.09 859564
2023-06-09 61.24 61.62 60.21 60.29 884019
2023-06-12 60.44 61.87 60.29 61.78 1066533
2023-06-13 61.78 62.90 61.50 62.87 1353107
2023-06-14 63.13 63.87 61.86 61.91 2126071
2023-06-15 61.61 62.04 61.16 61.63 1680892
2023-06-16 61.91 62.27 61.06 61.45 2347327
2023-06-20 61.09 61.69 60.75 61.47 1351774
2023-06-21 61.22 61.28 60.16 60.20 1389713
2023-06-22 60.07 60.38 59.84 60.27 872411
2023-06-23 59.81 60.16 59.04 60.00 2096313
2023-06-26 60.27 61.04 60.27 60.98 807514
2023-06-27 61.07 62.68 61.04 62.60 989847
2023-06-28 62.61 63.27 62.27 63.27 1253852
2023-06-29 63.27 63.99 63.17 63.83 1350376
2023-06-30 64.56 65.00 64.11 64.77 1272883
2023-07-03 64.72 65.16 64.70 64.79 735592
2023-07-05 64.45 64.61 63.82 64.24 1400124
2023-07-06 63.35 64.35 62.85 64.30 1477306
2023-07-07 64.20 65.22 64.00 64.56 1619824
2023-07-10 64.58 65.00 63.94 64.08 1988457
2023-07-11 64.09 64.85 63.48 64.81 1376181
2023-07-12 65.30 65.45 64.59 64.89 1594310
2023-07-13 65.12 65.69 64.74 65.37 1143340
2023-07-14 65.35 65.35 63.85 64.10 1032305
2023-07-17 64.08 64.46 63.26 64.00 2049899
2023-07-18 64.18 64.88 62.93 63.20 1366991
2023-07-19 63.47 64.72 63.31 64.61 1527147
2023-07-20 64.50 64.58 63.11 63.84 1033373
2023-07-21 64.11 64.40 63.38 63.96 1033492
2023-07-24 64.30 65.05 63.92 64.98 1178484
2023-07-25 64.99 64.99 63.58 63.66 1139391
2023-07-26 63.50 64.10 63.21 64.06 906369
2023-07-27 64.25 64.60 62.67 62.88 1512616
2023-07-28 63.80 63.80 62.40 62.70 1485278
2023-07-31 64.53 65.15 63.46 64.56 6328832
2023-08-01 64.16 65.00 64.12 64.55 1410914
2023-08-02 64.39 64.51 63.67 64.37 2368950
2023-08-03 66.00 67.89 64.49 65.09 4087073
2023-08-04 65.16 65.18 63.25 63.75 2377087
2023-08-07 63.67 64.96 63.38 64.78 1771611
2023-08-08 64.16 65.76 64.01 65.68 1702586
2023-08-09 65.70 66.50 65.47 66.06 1267939
2023-08-10 66.42 66.63 65.04 65.09 865433
2023-08-11 65.00 65.95 64.70 65.77 901789
2023-08-14 65.51 65.77 64.43 65.62 1459007
2023-08-15 65.15 65.55 63.84 64.03 1445506
2023-08-16 63.76 65.07 63.75 64.64 914076
2023-08-17 64.87 65.58 63.67 63.68 893921
2023-08-18 63.08 63.95 62.80 63.76 761141
2023-08-21 63.60 64.22 63.02 63.25 899013
2023-08-22 65.49 68.49 65.45 67.71 4019184
2023-08-23 66.97 67.55 66.31 66.84 1645565
2023-08-24 66.64 66.81 65.64 65.95 1713521
2023-08-25 68.10 70.38 67.87 69.68 3366424
2023-08-28 69.86 70.89 69.45 70.65 2088102
2023-08-29 70.65 71.21 69.90 70.99 1517069
2023-08-30 71.34 71.46 70.62 71.43 1055250
2023-08-31 71.66 72.64 71.40 72.00 1427508
2023-09-01 72.38 72.94 72.01 72.79 1253601
2023-09-05 72.66 72.91 71.55 72.64 2212932
2023-09-06 72.64 73.58 72.46 72.92 2374149
2023-09-07 72.46 72.53 69.52 70.35 2835389
2023-09-08 70.24 70.42 69.61 69.94 1952584
2023-09-11 69.75 69.75 69.75 69.75 118429
2023-09-12 70.02 70.91 69.74 70.36 1140816
2023-09-13 70.33 70.60 68.93 69.18 1765338
2023-09-14 69.48 69.61 68.11 68.13 1678995
2023-09-15 67.41 67.69 66.25 66.37 3894169
2023-09-18 66.47 66.90 65.79 66.01 1500376
2023-09-19 65.85 66.52 65.71 66.28 945661
2023-09-20 66.26 67.30 66.26 66.66 991221
2023-09-21 66.31 67.06 66.22 66.49 860530
2023-09-22 66.52 66.88 65.16 65.23 1032743
2023-09-25 65.23 67.02 65.07 66.66 1460356
2023-09-26 66.09 66.44 65.22 65.27 914840
2023-09-27 66.54 66.70 64.71 64.99 1876726
2023-09-28 64.73 65.65 64.58 65.58 1151328
2023-09-29 66.11 66.59 65.68 66.14 996134
2023-10-02 65.78 65.91 64.10 64.28 1454534
2023-10-03 64.05 64.21 62.71 62.99 1863742
2023-10-04 62.90 63.30 61.86 62.29 1500465
2023-10-05 62.15 62.15 59.87 59.91 1492703
2023-10-06 59.54 59.73 57.75 58.76 1814508
2023-10-09 58.72 58.84 57.84 58.74 1138330
2023-10-10 58.80 60.07 58.74 59.56 1698412
2023-10-11 59.66 59.91 57.83 58.24 1796543
2023-10-12 58.24 58.34 55.26 55.64 2433990
2023-10-13 55.39 56.19 54.88 55.99 1679252
2023-10-16 56.46 57.41 55.89 56.82 1361794
2023-10-17 56.60 59.01 56.29 58.41 2273950

Explore More About HAS

Coins representing dividend payouts and trends

HAS Dividend History

Discover Hasbro Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

HAS Stock Split History

Discover Hasbro Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

HAS Historical Prices

Explore Hasbro Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.