The closing price for Hasbro (HAS) in 2021 was $85.13, on December 31, 2021. It was up 11.7% for the year. The latest price is $88.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $84.39 | $85.25 | $84.35 | $85.13 | 401,700 |
December 30 2021 | $83.44 | $84.86 | $83.44 | $84.50 | 434,500 |
December 29 2021 | $82.80 | $83.40 | $82.59 | $83.23 | 350,900 |
December 28 2021 | $83.16 | $83.77 | $82.29 | $82.58 | 379,400 |
December 27 2021 | $82.06 | $83.14 | $81.49 | $83.08 | 417,800 |
December 23 2021 | $80.82 | $82.28 | $80.51 | $81.90 | 552,300 |
December 22 2021 | $80.96 | $81.39 | $80.25 | $80.82 | 752,600 |
December 21 2021 | $81.04 | $81.64 | $80.45 | $80.73 | 918,400 |
December 20 2021 | $81.85 | $81.95 | $79.54 | $80.27 | 868,900 |
December 17 2021 | $84.04 | $84.24 | $82.55 | $82.68 | 1,561,200 |
December 16 2021 | $85.22 | $85.98 | $84.59 | $84.68 | 844,100 |
December 15 2021 | $83.93 | $85.04 | $83.23 | $84.81 | 811,600 |
December 14 2021 | $83.84 | $84.47 | $83.20 | $83.98 | 1,043,800 |
December 13 2021 | $84.16 | $84.48 | $83.43 | $84.13 | 776,900 |
December 10 2021 | $84.40 | $85.44 | $83.85 | $84.33 | 645,100 |
December 09 2021 | $84.39 | $84.69 | $83.73 | $83.99 | 544,500 |
December 08 2021 | $83.98 | $84.63 | $83.59 | $84.42 | 561,100 |
December 07 2021 | $83.28 | $84.07 | $82.82 | $83.73 | 730,400 |
December 06 2021 | $82.36 | $83.73 | $82.25 | $82.49 | 753,800 |
December 03 2021 | $82.93 | $83.40 | $81.48 | $82.28 | 748,700 |
December 02 2021 | $81.05 | $82.85 | $80.51 | $82.53 | 826,800 |
December 01 2021 | $81.61 | $83.24 | $80.79 | $80.85 | 778,600 |
November 30 2021 | $82.25 | $82.61 | $80.61 | $81.06 | 1,543,900 |
November 29 2021 | $83.00 | $83.61 | $81.87 | $82.91 | 511,100 |
November 26 2021 | $82.18 | $83.29 | $81.74 | $82.60 | 606,900 |
Daily pricing data for Hasbro dates back to 3/17/1980, and may be incomplete.