Hasbro (NQ: HAS )

98.27 USD -0.86 (-0.87%)
Streaming Delayed Price Updated: 10:34 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 99.23 99.96 97.88 99.13 511,098 +0.38(+0.38%)
Nov 26, 2021 98.25 99.58 97.73 98.75 606,869 -0.67(-0.67%)
Nov 24, 2021 98.98 99.58 98.15 99.42 393,055 -0.08(-0.08%)
Nov 23, 2021 100.38 100.92 98.60 99.50 604,640 -0.93(-0.93%)
Nov 22, 2021 100.54 101.20 99.80 100.43 578,454 -0.05(-0.05%)
Nov 19, 2021 100.00 100.60 99.30 100.48 634,950 +0.65(+0.65%)
Nov 18, 2021 100.88 99.90 98.89 99.83 539,463 -0.88(-0.87%)
Nov 17, 2021 99.01 101.04 99.01 100.71 658,553 +1.29(+1.30%)
Nov 16, 2021 99.09 100.61 99.09 99.42 628,930 +0.33(+0.33%)
Nov 15, 2021 98.75 99.79 98.33 99.09 613,853 +0.89(+0.91%)
Nov 12, 2021 98.65 98.65 97.37 98.20 667,198 -0.02(-0.02%)
Nov 11, 2021 97.59 98.76 96.84 98.22 490,860 +0.57(+0.58%)
Nov 10, 2021 97.59 97.65 566,415 +0.01(+0.01%)
Nov 09, 2021 97.21 97.98 96.80 97.64 504,025 +0.44(+0.45%)
Nov 08, 2021 96.00 97.45 95.00 97.20 599,352 +1.20(+1.25%)
Nov 05, 2021 95.13 96.19 95.02 96.00 676,947 +1.18(+1.24%)
Nov 04, 2021 93.86 95.04 93.42 94.82 629,311 +1.27(+1.36%)
Nov 03, 2021 93.37 94.76 92.69 93.55 773,313 +0.09(+0.10%)
Nov 02, 2021 95.20 95.26 92.07 93.46 954,962 -1.49(-1.57%)
Nov 01, 2021 95.88 95.76 94.58 94.95 808,662 -0.81(-0.85%)
Oct 29, 2021 95.16 96.10 93.80 95.76 1,376,473 -0.83(-0.86%)
Oct 28, 2021 94.95 96.67 94.02 96.59 1,312,710 +1.99(+2.10%)
Oct 27, 2021 91.23 95.07 90.62 94.60 1,436,504 +3.24(+3.55%)
Oct 26, 2021 91.52 91.36 2,121,659 +2.86(+3.23%)
Oct 25, 2021 89.53 89.58 88.02 88.50 1,531,723 -1.00(-1.12%)
Oct 22, 2021 93.63 93.87 88.76 89.50 1,403,494 -2.96(-3.20%)
Oct 21, 2021 90.82 92.59 90.74 92.46 1,061,954 +1.44(+1.58%)
Oct 20, 2021 93.25 93.25 90.82 91.02 710,503 -2.27(-2.43%)
Oct 19, 2021 92.99 93.96 92.08 93.29 657,883 +0.66(+0.71%)
Oct 18, 2021 92.18 93.32 91.72 92.63 881,943 +0.16(+0.17%)
Oct 15, 2021 92.03 93.15 91.65 92.47 978,527 +1.12(+1.23%)
Oct 14, 2021 89.17 92.03 88.95 91.35 1,066,836 +3.10(+3.51%)
Oct 13, 2021 87.50 88.72 86.90 88.25 784,013 +0.20(+0.23%)
Oct 12, 2021 88.88 89.45 87.01 88.05 647,546 -0.49(-0.55%)
Oct 11, 2021 88.00 89.62 87.81 88.54 882,954 -1.46(-1.62%)
Oct 08, 2021 89.71 90.76 89.71 90.00 695,710 +0.69(+0.77%)
Oct 07, 2021 88.92 90.25 88.52 89.31 766,640 +1.40(+1.59%)
Oct 06, 2021 86.57 88.02 86.30 87.91 597,588 +0.79(+0.91%)
Oct 05, 2021 86.98 87.72 86.08 87.12 970,596 +0.47(+0.54%)
Oct 04, 2021 89.54 89.54 86.05 86.65 1,008,933 -2.44(-2.74%)
Oct 01, 2021 89.28 89.65 86.63 89.09 889,699 -0.12(-0.13%)
Sep 30, 2021 92.65 92.66 88.82 89.21 1,430,128 -3.03(-3.28%)
Sep 29, 2021 92.88 93.24 92.13 92.24 423,019 -0.28(-0.30%)
Sep 28, 2021 93.98 94.29 91.73 92.52 696,674 -1.55(-1.65%)
Sep 27, 2021 94.27 95.52 93.98 94.07 411,199 -0.34(-0.36%)
Sep 24, 2021 94.28 95.38 93.93 94.41 417,927 -0.24(-0.25%)
Sep 23, 2021 94.93 96.02 94.58 94.65 475,981 +0.34(+0.36%)
Sep 22, 2021 92.86 94.49 91.43 94.31 859,669 +1.45(+1.56%)
Sep 21, 2021 96.19 97.53 92.83 92.86 785,442 -2.74(-2.87%)
Sep 20, 2021 96.70 97.28 94.85 95.60 830,580 -1.93(-1.98%)
Sep 17, 2021 98.18 98.67 96.53 97.53 1,381,192 -1.21(-1.23%)
Sep 16, 2021 98.22 99.09 97.77 98.74 500,084 +0.09(+0.09%)
Sep 15, 2021 97.23 98.79 96.76 98.65 499,447 +1.17(+1.20%)
Sep 14, 2021 97.81 97.81 96.70 97.48 433,594 -0.08(-0.08%)
Sep 13, 2021 98.28 98.64 97.14 97.56 406,835 -0.46(-0.47%)
Sep 10, 2021 98.36 99.02 97.76 98.02 362,107 -0.02(-0.02%)
Sep 09, 2021 98.21 99.00 97.70 98.04 523,615 -0.07(-0.07%)
Sep 08, 2021 100.22 100.65 97.89 98.11 435,339 -2.10(-2.10%)
Sep 07, 2021 99.79 100.95 99.49 100.21 657,369 +0.85(+0.86%)
Sep 03, 2021 99.09 99.41 98.41 99.36 249,342 +0.42(+0.42%)
Sep 02, 2021 99.08 99.44 98.44 98.94 245,998 +0.09(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.