The closing price for Hasbro (HAS) in 2021 was $85.72, on December 31, 2021. It was up 11.7% for the year. The latest price is $89.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $84.97 | $85.84 | $84.93 | $85.72 | 401,673 |
December 30 2021 | $84.02 | $85.45 | $84.02 | $85.08 | 434,543 |
December 29 2021 | $83.37 | $83.97 | $83.15 | $83.81 | 350,949 |
December 28 2021 | $83.73 | $84.34 | $82.85 | $83.15 | 379,365 |
December 27 2021 | $82.63 | $83.71 | $82.05 | $83.65 | 417,782 |
December 23 2021 | $81.37 | $82.85 | $81.06 | $82.47 | 552,330 |
December 22 2021 | $81.52 | $81.95 | $80.80 | $81.37 | 752,647 |
December 21 2021 | $81.60 | $82.21 | $81.00 | $81.29 | 918,375 |
December 20 2021 | $82.42 | $82.52 | $80.09 | $80.83 | 868,939 |
December 17 2021 | $84.62 | $84.83 | $83.12 | $83.25 | 1,561,171 |
December 16 2021 | $85.81 | $86.57 | $85.17 | $85.26 | 844,109 |
December 15 2021 | $84.51 | $85.63 | $83.81 | $85.40 | 811,624 |
December 14 2021 | $84.42 | $85.05 | $83.77 | $84.56 | 1,043,760 |
December 13 2021 | $84.74 | $85.06 | $84.00 | $84.71 | 776,897 |
December 10 2021 | $84.99 | $86.03 | $84.43 | $84.91 | 645,088 |
December 09 2021 | $84.97 | $85.27 | $84.31 | $84.56 | 544,505 |
December 08 2021 | $84.56 | $85.21 | $84.17 | $85.00 | 561,132 |
December 07 2021 | $83.86 | $84.65 | $83.39 | $84.31 | 730,357 |
December 06 2021 | $82.93 | $84.30 | $82.81 | $83.06 | 753,753 |
December 03 2021 | $83.50 | $83.97 | $82.04 | $82.85 | 748,682 |
December 02 2021 | $81.61 | $83.42 | $81.07 | $83.10 | 826,769 |
December 01 2021 | $82.17 | $83.81 | $81.35 | $81.41 | 778,638 |
November 30 2021 | $82.81 | $83.18 | $81.17 | $81.62 | 1,543,876 |
November 29 2021 | $83.57 | $84.19 | $82.43 | $83.49 | 511,098 |
November 26 2021 | $82.75 | $83.87 | $82.31 | $83.17 | 606,869 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
