The closing price for Hasbro (HAS) last year was $49.81, on December 29. It was down 12.8% for the year. The latest price is $61.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 29 2023 | $49.96 | $50.32 | $49.52 | $49.81 | 863,400 |
| December 28 2023 | $49.55 | $50.25 | $49.34 | $50.21 | 947,100 |
| December 27 2023 | $50.17 | $50.26 | $49.22 | $49.75 | 844,800 |
| December 26 2023 | $49.73 | $50.25 | $49.48 | $50.14 | 952,200 |
| December 22 2023 | $49.74 | $50.48 | $49.44 | $49.77 | 842,200 |
| December 21 2023 | $49.28 | $50.00 | $49.19 | $49.83 | 1,136,100 |
| December 20 2023 | $50.02 | $50.57 | $48.76 | $48.77 | 1,779,400 |
| December 19 2023 | $50.93 | $51.30 | $50.06 | $50.12 | 1,860,300 |
| December 18 2023 | $49.02 | $51.28 | $48.54 | $50.69 | 2,304,100 |
| December 15 2023 | $49.90 | $50.11 | $48.64 | $49.14 | 3,288,400 |
| December 14 2023 | $49.56 | $50.64 | $49.10 | $50.03 | 2,461,000 |
| December 13 2023 | $47.18 | $49.27 | $46.66 | $48.64 | 3,298,900 |
| December 12 2023 | $46.55 | $47.82 | $45.93 | $47.18 | 3,715,500 |
| December 11 2023 | $47.60 | $47.98 | $46.97 | $47.69 | 1,745,100 |
| December 08 2023 | $47.34 | $48.02 | $47.18 | $47.50 | 1,528,900 |
| December 07 2023 | $46.84 | $47.68 | $46.26 | $47.51 | 1,515,000 |
| December 06 2023 | $46.89 | $47.47 | $46.41 | $46.68 | 1,148,800 |
| December 05 2023 | $47.71 | $47.79 | $46.67 | $46.79 | 1,691,500 |
| December 04 2023 | $47.17 | $48.67 | $47.17 | $47.83 | 2,611,300 |
| December 01 2023 | $45.03 | $47.48 | $44.74 | $47.27 | 1,980,400 |
| November 30 2023 | $45.37 | $45.71 | $44.92 | $45.27 | 3,006,000 |
| November 29 2023 | $44.87 | $45.67 | $44.87 | $45.29 | 1,674,500 |
| November 28 2023 | $44.16 | $44.91 | $43.75 | $44.59 | 1,488,400 |
| November 27 2023 | $44.76 | $44.77 | $44.12 | $44.25 | 1,179,900 |
| November 24 2023 | $44.67 | $45.07 | $44.42 | $45.02 | 482,100 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
