The closing price for Hasbro (HAS) in 2023 was $46.53, on December 29, 2023. It was down 12.8% for the year. The latest price is $95.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $46.67 | $47.01 | $46.26 | $46.53 | 863,400 |
December 28 2023 | $46.29 | $46.94 | $46.09 | $46.90 | 947,100 |
December 27 2023 | $46.87 | $46.96 | $45.98 | $46.47 | 844,800 |
December 26 2023 | $46.46 | $46.94 | $46.23 | $46.84 | 952,200 |
December 22 2023 | $46.46 | $47.16 | $46.18 | $46.49 | 842,200 |
December 21 2023 | $46.04 | $46.71 | $45.95 | $46.55 | 1,136,100 |
December 20 2023 | $46.73 | $47.24 | $45.55 | $45.56 | 1,779,400 |
December 19 2023 | $47.58 | $47.92 | $46.77 | $46.82 | 1,860,300 |
December 18 2023 | $45.79 | $47.90 | $45.34 | $47.36 | 2,304,100 |
December 15 2023 | $46.62 | $46.81 | $45.43 | $45.91 | 3,325,500 |
December 14 2023 | $46.30 | $47.30 | $45.87 | $46.74 | 2,461,000 |
December 13 2023 | $44.08 | $46.03 | $43.58 | $45.43 | 3,298,900 |
December 12 2023 | $43.48 | $44.67 | $42.91 | $44.08 | 3,715,500 |
December 11 2023 | $44.47 | $44.82 | $43.88 | $44.55 | 1,745,100 |
December 08 2023 | $44.22 | $44.86 | $44.08 | $44.38 | 1,528,900 |
December 07 2023 | $43.76 | $44.54 | $43.21 | $44.39 | 1,515,000 |
December 06 2023 | $43.80 | $44.34 | $43.36 | $43.60 | 1,148,800 |
December 05 2023 | $44.57 | $44.64 | $43.59 | $43.71 | 1,691,500 |
December 04 2023 | $44.07 | $45.47 | $44.07 | $44.68 | 2,611,300 |
December 01 2023 | $42.06 | $44.36 | $41.80 | $44.16 | 1,980,400 |
November 30 2023 | $42.38 | $42.70 | $41.96 | $42.29 | 3,006,000 |
November 29 2023 | $41.92 | $42.66 | $41.92 | $42.31 | 1,674,500 |
November 28 2023 | $41.25 | $41.95 | $40.87 | $41.65 | 1,488,400 |
November 27 2023 | $41.82 | $41.83 | $41.22 | $41.33 | 1,179,900 |
November 24 2023 | $41.73 | $42.10 | $41.50 | $42.05 | 482,100 |
Daily pricing data for Hasbro dates back to 3/17/1980, and may be incomplete.