The closing price for Hasbro (HAS) in 2024 was $53.40, on December 31, 2024. It was up 16.5% for the year. The latest price is $95.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $53.23 | $53.79 | $53.17 | $53.40 | 1,018,200 |
December 30 2024 | $53.97 | $53.97 | $53.06 | $53.21 | 1,390,400 |
December 27 2024 | $54.44 | $54.78 | $54.02 | $54.15 | 1,139,300 |
December 26 2024 | $54.08 | $54.98 | $53.92 | $54.44 | 1,029,400 |
December 24 2024 | $54.25 | $54.70 | $53.58 | $54.58 | 696,100 |
December 23 2024 | $54.45 | $54.75 | $53.94 | $54.23 | 1,495,700 |
December 20 2024 | $53.91 | $55.30 | $53.89 | $54.99 | 5,977,300 |
December 19 2024 | $55.60 | $56.01 | $53.93 | $53.97 | 1,896,400 |
December 18 2024 | $57.32 | $57.85 | $55.44 | $55.50 | 1,660,800 |
December 17 2024 | $57.76 | $58.09 | $57.06 | $57.45 | 1,753,300 |
December 16 2024 | $58.93 | $59.11 | $57.41 | $58.09 | 2,185,900 |
December 13 2024 | $60.90 | $61.12 | $58.68 | $58.98 | 1,971,900 |
December 12 2024 | $60.84 | $61.78 | $60.48 | $61.17 | 2,121,000 |
December 11 2024 | $62.85 | $63.03 | $61.45 | $61.49 | 1,752,500 |
December 10 2024 | $61.99 | $62.90 | $61.89 | $62.42 | 1,044,100 |
December 09 2024 | $63.18 | $63.72 | $61.96 | $62.06 | 1,218,700 |
December 06 2024 | $64.23 | $64.44 | $62.92 | $63.01 | 1,559,900 |
December 05 2024 | $64.40 | $64.78 | $63.65 | $64.08 | 1,666,400 |
December 04 2024 | $62.40 | $64.47 | $62.34 | $64.24 | 2,165,400 |
December 03 2024 | $61.72 | $62.52 | $61.53 | $62.38 | 1,130,800 |
December 02 2024 | $62.22 | $63.20 | $61.36 | $61.82 | 1,414,600 |
November 29 2024 | $63.03 | $63.31 | $61.72 | $62.22 | 1,492,300 |
November 27 2024 | $61.58 | $61.71 | $60.63 | $61.02 | 1,017,800 |
November 26 2024 | $61.13 | $61.17 | $60.05 | $61.12 | 1,631,200 |
November 25 2024 | $60.23 | $62.14 | $60.17 | $61.46 | 2,000,600 |
Daily pricing data for Hasbro dates back to 3/17/1980, and may be incomplete.