The highest closing price for Hasbro (HAS) last month was $62.69, on April 2. It was up 0.9% for the month. The latest price is $62.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $61.01 | $62.03 | $60.04 | $61.90 | 2,265,300 |
April 29 2025 | $61.06 | $62.24 | $60.65 | $61.57 | 2,248,900 |
April 28 2025 | $61.08 | $62.64 | $60.35 | $61.34 | 2,348,600 |
April 25 2025 | $61.85 | $61.85 | $59.85 | $60.99 | 3,857,600 |
April 24 2025 | $56.65 | $61.57 | $56.64 | $60.37 | 6,126,900 |
April 23 2025 | $53.66 | $55.34 | $52.31 | $52.69 | 3,866,800 |
April 22 2025 | $52.18 | $52.77 | $51.74 | $52.10 | 2,149,600 |
April 21 2025 | $51.91 | $52.16 | $50.55 | $51.54 | 1,988,800 |
April 17 2025 | $51.80 | $52.97 | $51.80 | $52.65 | 1,446,565 |
April 16 2025 | $52.49 | $52.91 | $51.33 | $51.88 | 1,401,212 |
April 15 2025 | $53.04 | $53.69 | $51.97 | $52.49 | 1,449,123 |
April 14 2025 | $52.82 | $53.56 | $52.29 | $53.35 | 1,546,446 |
April 11 2025 | $50.88 | $52.17 | $49.08 | $52.04 | 1,826,192 |
April 10 2025 | $53.81 | $54.35 | $49.79 | $51.00 | 2,462,023 |
April 09 2025 | $50.18 | $55.55 | $49.00 | $55.18 | 3,401,626 |
April 08 2025 | $55.00 | $55.50 | $50.40 | $50.71 | 3,551,364 |
April 07 2025 | $52.11 | $55.57 | $51.33 | $53.17 | 3,528,344 |
April 04 2025 | $52.84 | $54.50 | $51.12 | $53.96 | 3,044,209 |
April 03 2025 | $58.80 | $59.02 | $53.81 | $54.99 | 4,110,584 |
April 02 2025 | $61.70 | $62.91 | $61.44 | $62.69 | 968,391 |
April 01 2025 | $61.32 | $62.17 | $60.94 | $62.14 | 1,165,297 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
