Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Hasbro Inc (HAS)
Hasbro Inc (HAS) Historical

HAS Hasbro Inc

57.46

3.44 (6.37%)

Jun 14 2024 - Closed

Realtime Data

HAS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	57.12	3.04	5.62%	54.08	57.18	54.08	1,294
Jun 13 2024	54.08	-0.32	-0.59%	54.15	54.30	53.88	701
Jun 12 2024	54.40	0.13	0.24%	54.33	54.73	54.33	284
Jun 11 2024	54.27	0.07	0.13%	54.03	54.27	54.03	191
Jun 10 2024	54.20	0.10	0.18%	54.15	54.20	54.04	162
Jun 07 2024	54.10	0.88	1.65%	53.83	54.13	53.43	16
Jun 06 2024	53.22	0.00	0.00%	53.22	53.22	53.22	0.00
Jun 05 2024	53.22	0.33	0.62%	52.73	53.33	52.72	105
Jun 04 2024	52.89	-0.71	-1.32%	53.47	53.93	52.89	93
Jun 03 2024	53.60	-1.40	-2.55%	55.41	55.42	53.60	279
May 31 2024	55.00	-0.32	-0.58%	55.28	55.72	55.00	64
May 30 2024	55.32	0.02	0.04%	55.45	55.45	55.32	190
May 29 2024	55.30	-1.26	-2.23%	56.37	56.50	55.28	1,125
May 28 2024	56.56	0.26	0.46%	55.73	56.58	55.73	30
May 27 2024	56.30	0.86	1.55%	56.06	56.30	56.06	57
May 24 2024	55.44	0.03	0.05%	55.65	55.65	55.44	116
May 23 2024	55.41	-0.10	-0.18%	56.81	57.73	55.30	1,339
May 22 2024	55.51	-2.42	-4.18%	57.36	57.49	55.51	686
May 21 2024	57.93	0.90	1.58%	57.19	57.93	57.19	66
May 20 2024	57.03	2.29	4.18%	55.57	57.03	55.34	446
May 17 2024	54.74	-0.18	-0.33%	54.86	54.96	54.63	453
May 16 2024	54.92	-0.56	-1.01%	55.46	55.77	54.73	929
May 15 2024	55.48	-1.87	-3.26%	57.44	57.44	55.40	902
May 14 2024	57.35	1.25	2.23%	56.58	57.35	56.44	380
May 13 2024	56.10	0.37	0.66%	55.87	56.10	55.50	448
May 10 2024	55.73	-1.08	-1.90%	56.75	56.86	55.46	668
May 09 2024	56.81	-0.46	-0.80%	56.90	56.96	56.81	78
May 08 2024	57.27	0.44	0.77%	56.92	57.27	56.92	77
May 07 2024	56.83	-0.35	-0.61%	56.61	56.83	56.26	273
May 06 2024	57.18	0.34	0.60%	57.18	57.21	56.82	574
May 03 2024	56.84	0.39	0.69%	57.14	57.33	56.84	456
May 02 2024	56.45	-1.27	-2.20%	56.45	57.84	56.15	1,341
Apr 30 2024	57.72	-1.94	-3.25%	59.19	59.19	57.72	710
Apr 29 2024	59.66	-0.26	-0.43%	60.15	60.60	59.66	456
Apr 26 2024	59.92	-0.57	-0.94%	61.04	61.10	59.53	880
Apr 25 2024	60.49	-0.54	-0.88%	59.64	60.56	59.31	2,210
Apr 24 2024	61.03	6.98	12.91%	54.56	61.40	54.56	4,641
Apr 23 2024	54.05	1.71	3.27%	52.36	54.12	52.36	130
Apr 22 2024	52.34	0.40	0.77%	52.17	52.39	52.17	195
Apr 19 2024	51.94	0.40	0.78%	51.27	51.94	51.27	40
Apr 18 2024	51.54	-0.10	-0.19%	51.55	51.55	51.52	638
Apr 17 2024	51.64	-0.56	-1.07%	51.80	51.80	51.64	250
Apr 16 2024	52.20	-0.08	-0.15%	52.11	52.20	51.62	161
Apr 15 2024	52.28	-0.30	-0.57%	52.65	53.37	52.28	469
Apr 12 2024	52.58	-0.49	-0.92%	52.55	52.58	52.55	251
Apr 11 2024	53.07	1.31	2.53%	52.85	53.07	52.74	61
Apr 10 2024	51.76	-1.20	-2.27%	52.82	52.82	51.76	380
Apr 09 2024	52.96	-0.04	-0.08%	53.02	53.31	52.96	1,148
Apr 08 2024	53.00	1.08	2.08%	51.86	53.36	51.86	644
Apr 05 2024	51.92	0.37	0.72%	51.74	51.92	51.74	52
Apr 04 2024	51.55	0.70	1.38%	51.33	51.99	51.26	394
Apr 03 2024	50.85	-0.52	-1.01%	51.62	51.66	50.85	108
Apr 02 2024	51.37	-1.11	-2.12%	52.20	52.53	51.37	346
Mar 28 2024	52.48	0.30	0.57%	52.20	52.48	52.18	243
Mar 27 2024	52.18	2.26	4.53%	50.58	52.18	50.50	588
Mar 26 2024	49.92	-1.42	-2.77%	51.72	51.72	49.92	395
Mar 25 2024	51.34	0.48	0.94%	50.56	51.34	50.50	539
Mar 22 2024	50.86	-0.42	-0.82%	51.92	51.92	50.60	1,397
Mar 21 2024	51.28	1.26	2.52%	49.83	51.40	49.83	514
Mar 20 2024	50.02	-0.12	-0.24%	50.10	50.32	50.02	320
Mar 19 2024	50.14	1.14	2.33%	49.02	50.14	48.92	792
Mar 18 2024	49.00	-0.36	-0.73%	48.79	49.05	48.79	197

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions