Hasbro (NQ: HAS )

80.28 USD +2.03 (+2.59%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 78.00 78.65 77.29 78.25 482,437 +1.28(+1.66%)
Sep 25, 2020 76.05 77.23 75.40 76.97 693,700 +0.81(+1.06%)
Sep 24, 2020 77.26 77.45 75.27 76.16 702,509 -0.72(-0.94%)
Sep 23, 2020 77.92 79.75 76.78 76.88 987,499 +1.43(+1.90%)
Sep 22, 2020 76.12 77.57 75.25 75.45 716,814 -0.62(-0.82%)
Sep 21, 2020 78.42 78.53 75.60 76.07 1,066,948 -3.84(-4.81%)
Sep 18, 2020 80.29 81.97 79.51 79.91 1,765,700 -0.50(-0.62%)
Sep 17, 2020 77.22 80.59 77.10 80.41 1,257,111 +1.90(+2.42%)
Sep 16, 2020 76.78 80.01 76.65 78.51 1,105,517 +1.10(+1.42%)
Sep 15, 2020 77.43 78.44 76.39 77.41 1,169,489 +0.23(+0.30%)
Sep 14, 2020 78.73 80.43 77.10 77.18 1,099,914 -1.47(-1.87%)
Sep 11, 2020 79.29 79.29 78.06 78.65 782,100 +0.08(+0.10%)
Sep 10, 2020 79.05 80.00 78.20 78.57 1,098,506 +0.20(+0.26%)
Sep 09, 2020 78.50 79.50 76.77 78.37 1,464,067 +0.28(+0.36%)
Sep 08, 2020 77.48 79.19 77.16 78.09 869,914 -0.97(-1.22%)
Sep 04, 2020 80.71 81.00 78.20 79.06 613,500 -0.96(-1.19%)
Sep 03, 2020 82.65 83.26 79.26 80.01 755,838 -2.55(-3.09%)
Sep 02, 2020 82.93 83.14 80.90 82.56 645,974 +0.66(+0.81%)
Sep 01, 2020 78.57 81.93 78.00 81.90 711,348 +2.96(+3.75%)
Aug 31, 2020 80.59 80.60 78.50 78.94 750,435 -2.00(-2.47%)
Aug 28, 2020 81.00 81.36 79.50 80.94 689,100 +0.26(+0.32%)
Aug 27, 2020 79.47 82.08 79.40 80.68 658,276 +1.23(+1.55%)
Aug 26, 2020 79.80 80.00 78.44 79.45 483,115 +0.07(+0.09%)
Aug 25, 2020 80.65 80.65 78.85 79.38 452,828 -0.56(-0.70%)
Aug 24, 2020 77.14 80.30 76.53 79.94 516,990 +3.12(+4.06%)
Aug 21, 2020 77.34 77.92 76.33 76.82 591,100 -0.63(-0.81%)
Aug 20, 2020 78.04 78.20 76.46 77.45 499,966 -1.14(-1.45%)
Aug 19, 2020 78.94 79.94 78.29 78.59 363,283 -0.06(-0.08%)
Aug 18, 2020 78.21 78.93 77.51 78.65 462,943 +0.26(+0.33%)
Aug 17, 2020 79.75 79.75 77.98 78.39 546,651 -1.24(-1.56%)
Aug 14, 2020 79.35 80.17 78.57 79.63 473,400 +0.69(+0.87%)
Aug 13, 2020 79.33 79.94 78.68 78.94 476,863 -0.88(-1.10%)
Aug 12, 2020 79.31 80.39 78.46 79.82 732,596 +1.10(+1.40%)
Aug 11, 2020 79.65 80.45 78.47 78.72 664,878 -0.25(-0.32%)
Aug 10, 2020 77.17 79.05 76.70 78.97 787,588 +2.22(+2.89%)
Aug 07, 2020 76.48 76.76 75.59 76.75 543,800 -0.14(-0.18%)
Aug 06, 2020 77.38 77.66 76.54 76.89 707,762 -0.47(-0.61%)
Aug 05, 2020 75.39 77.42 75.38 77.36 982,021 +2.50(+3.34%)
Aug 04, 2020 74.25 75.22 73.93 74.86 1,140,534 -0.01(-0.01%)
Aug 03, 2020 72.96 74.92 72.28 74.87 1,113,053 +2.11(+2.90%)
Jul 31, 2020 72.53 72.86 71.07 72.76 1,111,200 -0.54(-0.74%)
Jul 30, 2020 73.33 73.88 72.51 73.30 761,418 -0.73(-0.99%)
Jul 29, 2020 72.86 74.58 72.13 74.03 1,122,956 +1.62(+2.24%)
Jul 28, 2020 71.81 73.39 71.16 72.41 1,411,271 +0.57(+0.79%)
Jul 27, 2020 75.04 75.40 70.78 71.84 5,158,298 -5.75(-7.41%)
Jul 24, 2020 80.24 80.80 77.02 77.59 1,653,400 -2.21(-2.77%)
Jul 23, 2020 79.56 80.80 79.12 79.80 858,458 +0.65(+0.82%)
Jul 22, 2020 77.28 79.90 77.28 79.15 689,132 +0.32(+0.41%)
Jul 21, 2020 79.03 80.73 78.60 78.83 910,816 +0.83(+1.06%)
Jul 20, 2020 76.98 78.24 76.69 78.00 762,735 +0.51(+0.66%)
Jul 17, 2020 77.83 78.96 77.05 77.49 789,400 -0.02(-0.03%)
Jul 16, 2020 78.00 79.34 77.10 77.51 599,532 -0.82(-1.05%)
Jul 15, 2020 75.40 78.68 75.14 78.33 765,412 +3.71(+4.97%)
Jul 14, 2020 73.65 74.78 73.10 74.62 589,827 +1.01(+1.37%)
Jul 13, 2020 75.00 75.43 72.76 73.61 649,253 -0.57(-0.77%)
Jul 10, 2020 71.51 74.20 71.40 74.18 670,500 +2.68(+3.75%)
Jul 09, 2020 73.10 73.49 71.01 71.50 1,182,656 -1.76(-2.40%)
Jul 08, 2020 73.38 73.93 72.17 73.26 595,321 -0.28(-0.38%)
Jul 07, 2020 74.64 74.67 73.16 73.54 679,958 -1.30(-1.74%)
Jul 06, 2020 75.40 76.22 74.09 74.84 743,822 +0.24(+0.32%)
Jul 02, 2020 76.40 76.98 74.33 74.60 692,500 -0.09(-0.12%)
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.