The closing price for Hasbro (HAS) between 2005 and 2023 was $46.53, on December 29, 2023. It was up 353% in that time. The latest price is $97.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $42.06 | $47.92 | $41.80 | $46.53 | 36,551,500 |
November 2023 | $41.02 | $43.58 | $38.87 | $42.29 | 37,600,200 |
October 2023 | $59.01 | $59.13 | $39.45 | $41.14 | 49,867,000 |
September 2023 | $64.93 | $66.01 | $57.93 | $59.33 | 32,239,900 |
August 2023 | $57.56 | $65.16 | $56.34 | $64.59 | 39,950,700 |
July 2023 | $57.41 | $58.45 | $55.35 | $57.92 | 31,926,600 |
June 2023 | $51.86 | $57.66 | $51.86 | $57.46 | 28,746,200 |
May 2023 | $52.20 | $55.63 | $51.39 | $52.65 | 35,293,500 |
April 2023 | $46.98 | $54.42 | $44.50 | $52.53 | 36,609,400 |
March 2023 | $48.10 | $49.09 | $40.10 | $47.06 | 49,251,300 |
February 2023 | $51.35 | $56.09 | $48.00 | $48.22 | 36,244,500 |
January 2023 | $53.34 | $57.38 | $50.35 | $51.86 | 41,522,100 |
December 2022 | $54.66 | $55.74 | $47.33 | $52.84 | 38,000,100 |
November 2022 | $57.32 | $57.61 | $47.77 | $54.41 | 34,958,000 |
October 2022 | $58.11 | $62.79 | $54.40 | $56.51 | 37,833,600 |
September 2022 | $67.16 | $71.34 | $57.34 | $57.77 | 20,364,200 |
August 2022 | $67.29 | $72.14 | $66.16 | $67.54 | 18,153,200 |
July 2022 | $69.22 | $72.26 | $65.35 | $67.45 | 28,548,500 |
June 2022 | $76.36 | $77.74 | $66.52 | $69.55 | 17,693,200 |
May 2022 | $74.64 | $80.03 | $68.56 | $76.23 | 24,915,300 |
April 2022 | $69.40 | $77.98 | $68.97 | $74.80 | 26,525,300 |
March 2022 | $81.38 | $82.21 | $68.40 | $69.04 | 31,070,000 |
February 2022 | $78.17 | $88.60 | $75.56 | $81.79 | 27,118,900 |
January 2022 | $85.50 | $88.44 | $71.91 | $77.94 | 23,010,700 |
December 2021 | $81.61 | $85.98 | $79.54 | $85.13 | 15,703,100 |
Daily pricing data for Hasbro dates back to 3/17/1980, and may be incomplete.
