The closing price for Hasbro (HAS) between 1980 and 2023 was $47.28, on December 29, 2023. It was up 2,995.9% in that time. The latest price is $74.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $42.75 | $48.70 | $42.47 | $47.28 | 36,552,729 |
November 2023 | $41.68 | $44.29 | $39.51 | $42.98 | 37,602,651 |
October 2023 | $59.97 | $60.09 | $40.09 | $41.81 | 49,868,074 |
September 2023 | $65.99 | $67.08 | $58.88 | $60.30 | 32,240,676 |
August 2023 | $58.49 | $66.22 | $57.25 | $65.64 | 39,958,669 |
July 2023 | $58.34 | $59.39 | $56.25 | $58.86 | 31,929,255 |
June 2023 | $52.70 | $58.60 | $52.70 | $58.39 | 28,746,973 |
May 2023 | $53.04 | $56.53 | $52.22 | $53.50 | 35,294,306 |
April 2023 | $47.75 | $55.31 | $45.22 | $53.39 | 36,565,080 |
March 2023 | $48.88 | $49.88 | $40.75 | $47.83 | 49,252,140 |
February 2023 | $52.18 | $57.00 | $48.78 | $49.00 | 36,253,249 |
January 2023 | $54.20 | $58.31 | $51.17 | $52.71 | 41,522,846 |
December 2022 | $55.55 | $56.65 | $48.10 | $53.70 | 38,004,993 |
November 2022 | $58.25 | $58.55 | $48.54 | $55.29 | 34,960,566 |
October 2022 | $59.06 | $63.81 | $55.29 | $57.43 | 37,834,332 |
September 2022 | $68.25 | $72.49 | $58.28 | $58.71 | 20,364,529 |
August 2022 | $68.39 | $73.31 | $67.24 | $68.64 | 18,153,966 |
July 2022 | $70.35 | $73.44 | $66.41 | $68.55 | 28,548,729 |
June 2022 | $77.60 | $79.01 | $67.60 | $70.68 | 17,693,625 |
May 2022 | $75.86 | $81.33 | $69.67 | $77.47 | 24,915,616 |
April 2022 | $70.52 | $79.24 | $70.10 | $76.01 | 26,525,469 |
March 2022 | $82.70 | $83.55 | $69.51 | $70.16 | 31,070,654 |
February 2022 | $79.44 | $90.04 | $76.79 | $83.12 | 27,119,278 |
January 2022 | $86.89 | $89.87 | $73.08 | $79.21 | 23,010,661 |
December 2021 | $82.94 | $87.37 | $80.84 | $86.51 | 15,703,088 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
