The closing price for Hasbro (HAS) in 2023 was $45.81, on December 29, 2023. It was down 12.8% for the year. The latest price is $95.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $45.95 | $46.28 | $45.55 | $45.81 | 863,400 |
December 28 2023 | $45.57 | $46.21 | $45.38 | $46.17 | 947,100 |
December 27 2023 | $46.14 | $46.23 | $45.27 | $45.75 | 844,800 |
December 26 2023 | $45.73 | $46.21 | $45.51 | $46.11 | 952,200 |
December 22 2023 | $45.74 | $46.43 | $45.47 | $45.77 | 842,200 |
December 21 2023 | $45.32 | $45.99 | $45.24 | $45.82 | 1,136,100 |
December 20 2023 | $46.00 | $46.51 | $44.85 | $44.86 | 1,779,400 |
December 19 2023 | $46.84 | $47.18 | $46.04 | $46.09 | 1,860,300 |
December 18 2023 | $45.08 | $47.16 | $44.64 | $46.62 | 2,304,100 |
December 15 2023 | $45.90 | $46.08 | $44.73 | $45.20 | 3,325,500 |
December 14 2023 | $45.58 | $46.57 | $45.16 | $46.01 | 2,461,000 |
December 13 2023 | $43.39 | $45.31 | $42.91 | $44.73 | 3,298,900 |
December 12 2023 | $42.81 | $43.98 | $42.25 | $43.39 | 3,715,500 |
December 11 2023 | $43.78 | $44.13 | $43.20 | $43.86 | 1,745,100 |
December 08 2023 | $43.54 | $44.16 | $43.39 | $43.69 | 1,528,900 |
December 07 2023 | $43.08 | $43.85 | $42.54 | $43.70 | 1,515,000 |
December 06 2023 | $43.12 | $43.65 | $42.68 | $42.93 | 1,148,800 |
December 05 2023 | $43.88 | $43.95 | $42.92 | $43.03 | 1,691,500 |
December 04 2023 | $43.38 | $44.77 | $43.38 | $43.99 | 2,611,300 |
December 01 2023 | $41.41 | $43.67 | $41.15 | $43.47 | 1,980,400 |
November 30 2023 | $41.72 | $42.04 | $41.31 | $41.63 | 3,006,000 |
November 29 2023 | $41.27 | $42.00 | $41.27 | $41.65 | 1,674,500 |
November 28 2023 | $40.61 | $41.30 | $40.24 | $41.01 | 1,488,400 |
November 27 2023 | $41.17 | $41.18 | $40.58 | $40.69 | 1,179,900 |
November 24 2023 | $41.08 | $41.45 | $40.85 | $41.40 | 482,100 |
Daily pricing data for Hasbro dates back to 3/17/1980, and may be incomplete.