The closing price for Hasbro (HAS) between 2005 and 2023 was $48.19, on December 29, 2023. It was up 353% in that time. The latest price is $60.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $43.57 | $49.64 | $43.29 | $48.19 | 36,552,729 |
November 2023 | $42.48 | $45.15 | $40.27 | $43.81 | 37,602,651 |
October 2023 | $61.12 | $61.24 | $40.86 | $42.62 | 49,868,074 |
September 2023 | $67.26 | $68.37 | $60.01 | $61.46 | 32,240,676 |
August 2023 | $59.62 | $67.50 | $58.35 | $66.90 | 39,958,669 |
July 2023 | $59.47 | $60.54 | $57.34 | $59.99 | 31,929,255 |
June 2023 | $53.72 | $59.72 | $53.72 | $59.51 | 28,746,973 |
May 2023 | $54.06 | $57.62 | $53.23 | $54.53 | 35,294,306 |
April 2023 | $48.67 | $56.37 | $46.10 | $54.41 | 36,565,080 |
March 2023 | $49.82 | $50.84 | $41.54 | $48.75 | 49,252,140 |
February 2023 | $53.19 | $58.10 | $49.72 | $49.95 | 36,253,249 |
January 2023 | $55.25 | $59.44 | $52.15 | $53.72 | 41,522,846 |
December 2022 | $56.62 | $57.74 | $49.03 | $54.73 | 38,004,993 |
November 2022 | $59.37 | $59.68 | $49.48 | $56.36 | 34,960,566 |
October 2022 | $60.20 | $65.04 | $56.35 | $58.54 | 37,834,332 |
September 2022 | $69.56 | $73.89 | $59.40 | $59.84 | 20,364,529 |
August 2022 | $69.70 | $74.73 | $68.53 | $69.96 | 18,153,966 |
July 2022 | $71.70 | $74.85 | $67.69 | $69.87 | 28,548,729 |
June 2022 | $79.09 | $80.53 | $68.91 | $72.04 | 17,693,625 |
May 2022 | $77.32 | $82.89 | $71.02 | $78.96 | 24,915,616 |
April 2022 | $71.88 | $80.77 | $71.44 | $77.47 | 26,525,469 |
March 2022 | $84.30 | $85.16 | $70.85 | $71.51 | 31,070,654 |
February 2022 | $80.97 | $91.77 | $78.27 | $84.72 | 27,119,278 |
January 2022 | $88.56 | $91.60 | $74.48 | $80.73 | 23,010,661 |
December 2021 | $84.53 | $89.06 | $82.39 | $88.18 | 15,703,088 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
