The closing price for Hasbro (HAS) in 2022 was $53.21, on December 30, 2022. It was down 38.2% for the year. The latest price is $88.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $52.57 | $53.30 | $52.46 | $53.21 | 1,274,079 |
December 29 2022 | $51.25 | $53.30 | $51.13 | $53.19 | 1,603,807 |
December 28 2022 | $51.43 | $51.85 | $50.58 | $50.77 | 1,068,224 |
December 27 2022 | $50.82 | $51.49 | $50.29 | $51.31 | 917,793 |
December 23 2022 | $50.48 | $50.80 | $50.10 | $50.76 | 1,146,297 |
December 22 2022 | $49.91 | $50.38 | $48.70 | $50.32 | 1,944,893 |
December 21 2022 | $48.11 | $50.58 | $48.11 | $50.32 | 2,654,878 |
December 20 2022 | $48.50 | $48.61 | $47.66 | $47.78 | 2,735,146 |
December 19 2022 | $50.34 | $50.50 | $48.54 | $48.76 | 2,430,579 |
December 16 2022 | $51.44 | $51.65 | $49.90 | $50.46 | 3,317,986 |
December 15 2022 | $51.62 | $51.93 | $51.06 | $51.65 | 1,838,125 |
December 14 2022 | $52.77 | $53.22 | $51.72 | $52.29 | 1,794,312 |
December 13 2022 | $53.97 | $54.73 | $52.52 | $52.91 | 1,941,477 |
December 12 2022 | $51.94 | $52.37 | $51.54 | $52.33 | 1,649,550 |
December 09 2022 | $52.35 | $52.71 | $51.85 | $51.88 | 1,401,078 |
December 08 2022 | $53.20 | $53.75 | $52.22 | $52.37 | 1,799,842 |
December 07 2022 | $52.97 | $53.86 | $52.31 | $52.36 | 1,273,887 |
December 06 2022 | $55.35 | $55.45 | $51.98 | $52.82 | 2,034,285 |
December 05 2022 | $55.02 | $55.54 | $54.57 | $55.15 | 1,413,457 |
December 02 2022 | $54.95 | $55.56 | $54.64 | $55.21 | 1,245,276 |
December 01 2022 | $55.04 | $56.13 | $54.81 | $55.17 | 2,520,022 |
November 30 2022 | $54.10 | $54.98 | $52.61 | $54.78 | 2,876,295 |
November 29 2022 | $53.90 | $55.04 | $53.64 | $54.22 | 1,073,560 |
November 28 2022 | $53.33 | $54.23 | $53.25 | $53.87 | 990,994 |
November 25 2022 | $54.22 | $54.70 | $54.14 | $54.16 | 509,859 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
