Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	68.08	69.01	67.84	68.41	1,502,505	+0.54(+0.80%)
Aug 30, 2023	67.78	67.89	67.09	67.86	1,110,690	+0.42(+0.62%)
Aug 29, 2023	67.12	67.66	66.41	67.45	1,596,761	+0.32(+0.48%)
Aug 28, 2023	66.37	67.35	65.98	67.12	2,197,802	+0.92(+1.39%)
Aug 25, 2023	64.70	66.86	64.48	66.20	3,543,288	+3.54(+5.66%)
Aug 24, 2023	63.31	63.48	62.36	62.66	1,801,807	-0.85(-1.33%)
Aug 23, 2023	63.63	64.18	63.00	63.50	1,731,934	-0.83(-1.28%)
Aug 22, 2023	62.22	65.07	62.18	64.33	4,230,118	+4.24(+7.05%)
Aug 21, 2023	60.43	61.01	59.87	60.09	946,245	-0.48(-0.80%)
Aug 18, 2023	59.93	60.76	59.67	60.58	801,129	+0.08(+0.13%)
Aug 17, 2023	61.63	62.31	60.49	60.50	940,776	-0.91(-1.49%)
Aug 16, 2023	60.58	61.82	60.57	61.41	962,099	+0.58(+0.95%)
Aug 15, 2023	61.90	62.28	60.65	60.83	1,521,179	-1.51(-2.42%)
Aug 14, 2023	62.24	62.49	61.21	62.34	1,535,659	-0.14(-0.23%)
Aug 11, 2023	61.76	62.65	61.47	62.49	949,166	+0.65(+1.04%)
Aug 10, 2023	63.10	63.30	61.79	61.84	910,900	-0.92(-1.47%)
Aug 09, 2023	62.42	63.18	62.20	62.76	1,334,551	+0.36(+0.58%)
Aug 08, 2023	60.96	62.48	60.81	62.40	1,792,034	+0.86(+1.39%)
Aug 07, 2023	60.49	61.72	60.22	61.55	1,864,682	+0.98(+1.62%)
Aug 04, 2023	61.91	61.93	60.09	60.57	2,501,973	-1.27(-2.06%)
Aug 03, 2023	62.71	64.50	61.27	61.84	4,301,499	+0.68(+1.12%)
Aug 02, 2023	61.18	61.29	60.49	61.16	2,491,088	-0.17(-0.28%)
Aug 01, 2023	60.96	61.76	60.92	61.33	1,484,806	-0.01(-0.02%)
Jul 31, 2023	61.31	61.90	60.29	61.34	6,661,322	+2.43(+4.13%)
Jul 28, 2023	59.94	59.94	58.62	58.91	1,580,961	-0.17(-0.29%)
Jul 27, 2023	60.36	60.69	58.88	59.07	1,610,047	-1.11(-1.84%)
Jul 26, 2023	59.66	60.22	59.38	60.18	964,756	+0.38(+0.63%)
Jul 25, 2023	61.06	61.06	59.73	59.81	1,212,792	-1.24(-2.03%)
Jul 24, 2023	60.41	61.11	60.05	61.05	1,254,360	+0.96(+1.59%)
Jul 21, 2023	60.23	60.50	59.54	60.09	1,100,070	+0.11(+0.19%)
Jul 20, 2023	60.60	60.67	59.29	59.98	1,099,981	-0.72(-1.19%)
Jul 19, 2023	59.63	60.80	59.48	60.70	1,625,413	+1.32(+2.23%)
Jul 18, 2023	60.30	60.95	59.12	59.38	1,455,037	-0.75(-1.25%)
Jul 17, 2023	60.20	60.56	59.43	60.13	2,238,348	-0.09(-0.16%)
Jul 14, 2023	61.39	61.39	59.99	60.22	1,098,807	-1.19(-1.94%)
Jul 13, 2023	61.18	61.71	60.82	61.41	1,216,931	+0.45(+0.74%)
Jul 12, 2023	61.35	61.49	60.68	60.96	1,697,217	+0.08(+0.12%)
Jul 11, 2023	60.21	60.93	59.64	60.89	1,464,836	+0.69(+1.14%)
Jul 10, 2023	60.67	61.07	60.07	60.20	2,116,555	-0.45(-0.74%)
Jul 07, 2023	60.31	61.27	60.13	60.65	1,724,174	+0.24(+0.40%)
Jul 06, 2023	59.52	60.46	59.04	60.41	1,572,475	+0.06(+0.09%)
Jul 05, 2023	60.55	60.70	59.96	60.35	1,490,316	-0.52(-0.85%)
Jul 03, 2023	60.80	61.22	60.78	60.87	782,980	+0.02(+0.03%)
Jun 30, 2023	60.65	61.07	60.23	60.85	1,354,883	+0.88(+1.47%)
Jun 29, 2023	59.44	60.12	59.35	59.97	1,437,363	+0.53(+0.89%)
Jun 28, 2023	58.82	59.44	58.50	59.44	1,334,626	+0.62(+1.06%)
Jun 27, 2023	57.37	58.89	57.35	58.81	1,053,614	+1.52(+2.66%)
Jun 26, 2023	56.62	57.35	56.62	57.29	859,236	+0.92(+1.63%)
Jun 23, 2023	56.19	56.52	55.47	56.37	2,231,359	-0.25(-0.45%)
Jun 22, 2023	56.43	56.72	56.22	56.62	928,560	+0.07(+0.12%)
Jun 21, 2023	57.51	57.57	56.52	56.56	1,479,221	-1.19(-2.07%)
Jun 20, 2023	57.39	57.96	57.07	57.75	1,438,854	+0.02(+0.03%)
Jun 16, 2023	58.16	58.50	57.36	57.73	2,498,545	-0.16(-0.28%)
Jun 15, 2023	57.88	58.29	57.45	57.89	1,789,168	+2.01(+3.60%)
May 08, 2023	56.73	56.83	55.43	55.88	1,938,088	-0.85(-1.49%)
May 05, 2023	56.82	57.12	56.07	56.73	1,941,264	+0.44(+0.78%)
May 04, 2023	56.03	56.51	55.00	56.28	2,272,511	+0.17(+0.30%)
May 03, 2023	54.94	56.81	54.77	56.12	2,111,422	+1.11(+2.02%)
May 02, 2023	55.05	55.36	54.42	55.01	1,854,646	-0.08(-0.15%)
May 01, 2023	55.28	55.42	54.48	55.09	2,305,292	-0.54(-0.98%)
Apr 28, 2023	55.80	57.64	55.34	55.64	3,693,440	+0.93(+1.70%)
Apr 27, 2023	51.06	54.83	50.93	54.71	6,061,658	+6.98(+14.63%)
Apr 26, 2023	47.28	47.77	47.24	47.72	2,890,912	+0.34(+0.72%)
Apr 25, 2023	47.81	47.97	47.13	47.38	1,950,918	-0.64(-1.33%)
Apr 24, 2023	48.01	48.16	47.38	48.02	1,893,570	+0.04(+0.08%)
Apr 21, 2023	47.61	48.10	47.46	47.98	1,379,018	+0.37(+0.78%)
Apr 20, 2023	48.37	48.63	47.33	47.61	1,898,057	-1.12(-2.30%)
Apr 19, 2023	48.74	48.80	48.29	48.74	1,740,070	-0.25(-0.51%)
Apr 18, 2023	49.37	49.43	48.71	48.99	1,788,781	-0.28(-0.57%)
Apr 17, 2023	48.76	49.38	48.60	49.27	1,797,014	+0.62(+1.28%)
Apr 14, 2023	49.20	49.29	48.51	48.64	2,024,507	-0.22(-0.46%)
Apr 13, 2023	47.94	49.10	47.90	48.87	2,454,471	+1.24(+2.61%)
Apr 12, 2023	49.15	49.28	47.44	47.62	1,761,188	-1.03(-2.12%)
Apr 11, 2023	48.71	49.27	48.60	48.65	1,279,728	+0.19(+0.38%)
Apr 10, 2023	47.97	48.76	47.90	48.47	1,085,542	+0.26(+0.54%)
Apr 06, 2023	48.05	48.49	47.85	48.21	1,004,321	-0.01(-0.02%)
Apr 05, 2023	48.27	48.76	47.87	48.22	1,585,273	-0.40(-0.82%)
Apr 04, 2023	49.44	49.54	48.48	48.62	1,508,181	-0.48(-0.98%)
Apr 03, 2023	49.76	50.09	48.76	49.10	1,616,702	-0.74(-1.49%)
Mar 31, 2023	49.17	49.92	48.71	49.84	2,273,898	+1.23(+2.54%)
Mar 30, 2023	48.85	49.64	48.48	48.61	2,287,196	+0.33(+0.69%)
Mar 29, 2023	47.49	48.41	47.18	48.27	1,937,225	+1.41(+3.01%)
Mar 28, 2023	46.55	47.00	46.25	46.86	1,079,725	+0.29(+0.62%)
Mar 27, 2023	45.99	46.77	45.66	46.57	1,903,937	+1.05(+2.30%)
Mar 24, 2023	44.93	45.77	44.85	45.52	1,468,422	+0.37(+0.82%)
Mar 23, 2023	45.68	45.91	44.60	45.15	1,661,652	-0.27(-0.59%)
Mar 22, 2023	46.43	46.88	45.41	45.42	1,587,071	-0.74(-1.61%)
Mar 21, 2023	45.52	46.47	45.52	46.17	1,531,690	+1.25(+2.79%)
Mar 20, 2023	45.05	45.88	44.77	44.91	2,090,953	+0.35(+0.79%)
Mar 17, 2023	44.22	44.62	43.32	44.56	7,332,193	-0.02(-0.04%)
Mar 16, 2023	43.26	44.62	42.72	44.58	3,266,457	+0.63(+1.44%)
Mar 15, 2023	43.12	44.02	42.47	43.95	3,363,583	+0.18(+0.40%)
Mar 14, 2023	44.81	45.28	43.44	43.77	2,818,252	-0.45(-1.01%)
Mar 13, 2023	45.02	45.34	43.71	44.22	3,946,673	-1.47(-3.21%)
Mar 10, 2023	47.72	47.75	45.19	45.68	2,569,874	-1.86(-3.91%)
Mar 09, 2023	48.89	49.52	47.48	47.54	2,471,093	-1.43(-2.92%)
Mar 08, 2023	48.27	49.07	48.00	48.97	2,246,939	+0.71(+1.46%)
Mar 07, 2023	50.37	50.43	48.12	48.26	2,230,833	-2.03(-4.04%)
Mar 06, 2023	51.91	51.99	50.19	50.30	1,223,630	-1.34(-2.59%)
Mar 03, 2023	51.60	51.74	51.08	51.63	1,093,687	+0.51(+1.00%)
Mar 02, 2023	50.22	51.15	49.96	51.12	1,101,379	+0.55(+1.08%)
Mar 01, 2023	50.94	51.27	50.39	50.57	1,706,702	-0.49(-0.96%)
Feb 28, 2023	51.37	51.93	50.83	51.07	2,298,647	-0.26(-0.51%)
Feb 27, 2023	52.69	52.95	51.16	51.33	1,730,483	-1.06(-2.02%)
Feb 24, 2023	52.06	52.52	51.04	52.38	1,878,145	-0.59(-1.12%)
Feb 23, 2023	53.51	53.82	52.00	52.98	1,570,205	-0.49(-0.92%)
Feb 22, 2023	52.44	53.51	52.35	53.47	2,628,465	+1.12(+2.15%)
Feb 21, 2023	54.68	54.78	52.27	52.35	2,951,439	-2.76(-5.00%)
Feb 17, 2023	54.20	55.17	54.00	55.10	2,793,794	+0.84(+1.54%)
Feb 16, 2023	55.42	56.94	54.17	54.27	2,887,666	+0.07(+0.14%)
Feb 15, 2023	53.39	54.23	52.78	54.20	2,305,541	+0.25(+0.46%)
Feb 14, 2023	54.04	54.37	52.87	53.94	1,433,279	-0.56(-1.02%)
Feb 13, 2023	53.47	54.52	53.19	54.50	1,503,396	+1.23(+2.32%)
Feb 10, 2023	52.60	53.69	52.50	53.27	1,377,765	+0.51(+0.97%)
Feb 09, 2023	54.95	54.95	52.70	52.76	2,708,876	-2.36(-4.28%)
Feb 08, 2023	55.49	55.90	54.92	55.11	1,602,588	-0.74(-1.33%)
Feb 07, 2023	55.97	55.97	54.48	55.86	1,188,036	-0.33(-0.59%)
Feb 06, 2023	56.42	56.60	55.33	56.19	1,575,909	-1.11(-1.94%)
Feb 03, 2023	57.44	58.62	57.26	57.31	1,277,650	-1.41(-2.40%)
Feb 02, 2023	56.47	59.40	55.78	58.72	2,749,518	+2.79(+5.00%)
Feb 01, 2023	54.38	56.14	53.94	55.92	2,582,242	+0.99(+1.81%)
Jan 31, 2023	54.34	55.31	53.79	54.93	8,774,395	+0.86(+1.60%)
Jan 30, 2023	53.53	54.62	53.32	54.07	3,876,503	+0.30(+0.56%)
Jan 27, 2023	54.89	56.59	53.58	53.76	7,637,488	-4.74(-8.11%)
Jan 26, 2023	59.55	59.82	58.19	58.51	1,232,595	-0.29(-0.50%)
Jan 25, 2023	58.25	58.82	57.45	58.80	1,036,076	+0.26(+0.44%)
Jan 24, 2023	59.50	59.98	58.39	58.54	1,067,162	-1.09(-1.83%)
Jan 23, 2023	58.52	59.71	58.07	59.63	1,677,486	+1.55(+2.67%)
Jan 20, 2023	56.51	58.17	56.48	58.08	1,441,903	+1.63(+2.89%)
Jan 19, 2023	58.43	58.63	55.99	56.45	1,652,753	-2.41(-4.10%)
Jan 18, 2023	60.08	60.20	58.71	58.86	1,386,071	-1.15(-1.91%)
Jan 17, 2023	60.25	60.45	59.51	60.01	1,503,022	-0.55(-0.91%)
Jan 13, 2023	59.73	60.69	59.53	60.56	996,716	+0.13(+0.21%)
Jan 12, 2023	60.77	60.77	59.50	60.43	1,133,603	-0.05(-0.08%)
Jan 11, 2023	59.65	60.74	59.62	60.48	1,930,378	+1.33(+2.25%)
Jan 10, 2023	58.38	59.22	58.25	59.15	1,439,352	+0.72(+1.22%)
Jan 09, 2023	59.52	59.57	58.31	58.43	1,301,428	-1.06(-1.79%)
Jan 06, 2023	58.33	59.90	58.21	59.50	1,523,286	+1.43(+2.46%)
Jan 05, 2023	56.78	58.17	56.51	58.06	1,816,415	+1.09(+1.92%)
Jan 04, 2023	56.92	57.62	56.50	56.97	1,891,277	+0.15(+0.26%)
Jan 03, 2023	56.49	56.92	56.15	56.83	1,833,746	+0.86(+1.54%)
Dec 30, 2022	55.29	56.06	55.18	55.96	1,388,955	+0.02(+0.03%)
Dec 29, 2022	53.91	56.06	53.78	55.95	1,748,369	+2.54(+4.76%)
Dec 28, 2022	54.09	54.54	53.20	53.40	1,164,531	-0.56(-1.04%)
Dec 27, 2022	53.45	54.16	52.90	53.96	1,000,545	+0.57(+1.07%)
Dec 23, 2022	53.09	53.44	52.70	53.40	1,249,653	+0.47(+0.88%)
Dec 22, 2022	52.50	52.99	51.22	52.93	2,120,246	+0.01(+0.02%)
Dec 21, 2022	50.61	53.20	50.61	52.92	2,894,250	+2.66(+5.29%)
Dec 20, 2022	51.01	51.13	50.13	50.26	2,981,553	-1.03(-2.00%)
Dec 19, 2022	52.95	53.12	51.06	51.29	2,649,727	-1.79(-3.37%)
Dec 16, 2022	54.10	54.33	52.49	53.07	3,617,149	-1.25(-2.30%)
Dec 15, 2022	54.29	54.62	53.71	54.32	2,003,855	-0.68(-1.23%)
Dec 14, 2022	55.51	55.98	54.40	55.00	1,956,087	-0.65(-1.17%)
Dec 13, 2022	56.77	57.56	55.24	55.65	2,116,524	+0.61(+1.12%)
Dec 12, 2022	54.63	55.08	54.21	55.04	1,798,266	+0.47(+0.86%)
Dec 09, 2022	55.07	55.44	54.54	54.57	1,527,405	-0.52(-0.94%)
Dec 08, 2022	55.95	56.54	54.92	55.09	1,962,104	+0.01(+0.02%)
Dec 07, 2022	55.72	56.65	55.02	55.07	1,388,738	-0.49(-0.87%)
Dec 06, 2022	58.22	58.33	54.67	55.56	2,217,688	-2.45(-4.22%)
Dec 05, 2022	57.87	58.42	57.40	58.01	1,540,900	-0.06(-0.11%)
Dec 02, 2022	57.80	58.44	57.47	58.07	1,357,555	+0.05(+0.08%)
Dec 01, 2022	57.89	59.04	57.65	58.03	2,747,214	+0.40(+0.70%)
Nov 30, 2022	56.90	57.83	55.34	57.62	3,135,614	+0.60(+1.05%)
Nov 29, 2022	56.70	57.89	56.42	57.03	1,170,356	+0.37(+0.65%)
Nov 28, 2022	56.09	57.04	56.01	56.66	1,080,316	-0.30(-0.53%)
Nov 25, 2022	57.03	57.53	56.95	56.96	555,831	-0.05(-0.10%)
Nov 23, 2022	56.23	57.72	56.21	57.02	1,141,827	+0.83(+1.47%)
Nov 22, 2022	54.61	56.25	54.48	56.19	1,397,898	+1.94(+3.57%)
Nov 21, 2022	54.48	54.92	53.83	54.26	1,377,848	-0.34(-0.62%)
Nov 18, 2022	54.30	55.58	54.30	54.60	2,085,013	+1.01(+1.88%)
Nov 17, 2022	51.11	53.61	50.97	53.59	1,989,897	+2.25(+4.38%)
Nov 16, 2022	53.34	53.40	50.59	51.34	2,642,950	-2.51(-4.67%)
Nov 15, 2022	53.19	54.11	53.17	53.85	2,291,392	+1.42(+2.71%)
Nov 14, 2022	53.30	54.60	52.41	52.43	4,990,180	-5.73(-9.86%)
Nov 11, 2022	55.72	58.28	55.51	58.17	1,482,327	+2.77(+5.00%)
Nov 10, 2022	54.73	55.41	54.55	55.40	2,269,767	+2.23(+4.19%)
Nov 09, 2022	55.89	56.04	52.82	53.17	1,778,976	-3.15(-5.59%)
Nov 08, 2022	57.39	57.93	55.87	56.31	1,507,426	-0.94(-1.65%)
Nov 07, 2022	57.49	57.78	56.79	57.26	1,535,821	+0.21(+0.37%)
Nov 04, 2022	56.81	58.36	56.15	57.05	1,678,935	+0.90(+1.60%)
Nov 03, 2022	56.93	57.28	54.92	56.15	1,815,509	-1.30(-2.27%)
Nov 02, 2022	59.74		57.44	57.45	1,281,856	-2.22(-3.72%)
Nov 01, 2022	60.71	61.02	59.39	59.67	927,356	-0.18(-0.31%)
Oct 31, 2022	59.60	60.27	59.29	59.85	1,370,269	+0.20(+0.34%)
Oct 28, 2022	59.06	60.00	58.81	59.65	2,066,834	+0.56(+0.95%)
Oct 27, 2022	60.22	61.13	59.01	59.09	1,367,419	-0.87(-1.45%)
Oct 26, 2022	60.75	61.43	59.47	59.96	1,370,911	-0.82(-1.34%)
Oct 25, 2022	59.66	60.86	59.56	60.78	1,076,284	+1.23(+2.07%)
Oct 24, 2022	59.47	60.70	59.35	59.54	1,480,637	+0.11(+0.18%)
Oct 21, 2022	57.95	59.56	57.62	59.43	1,792,788	+1.25(+2.15%)
Oct 20, 2022	58.88	59.82	57.72	58.18	1,903,149	-0.66(-1.13%)
Oct 19, 2022	59.75	60.75	58.42	58.84	2,854,623	-0.83(-1.40%)
Oct 18, 2022	61.93	62.43	59.39	59.68	3,331,570	-1.77(-2.88%)
Oct 17, 2022	61.57	61.94	60.98	61.45	2,435,012	+1.01(+1.67%)
Oct 14, 2022	62.74	62.86	60.26	60.44	2,384,122	-1.35(-2.19%)
Oct 13, 2022	60.29	62.77	59.75	61.79	1,508,686	+0.34(+0.55%)
Oct 12, 2022	61.43	61.91	61.00	61.46	1,019,821	-0.04(-0.06%)
Oct 11, 2022	61.09	62.45	60.72	61.49	1,345,867	+0.34(+0.55%)
Oct 10, 2022	62.93	63.09	60.39	61.16	1,226,787	-1.43(-2.29%)
Oct 07, 2022	61.60	62.98	61.04	62.59	2,172,271	+0.38(+0.61%)
Oct 06, 2022	61.83	63.36	61.70	62.21	1,736,339	+0.24(+0.38%)
Oct 05, 2022	62.63	62.85	61.80	61.97	2,048,673	-1.99(-3.11%)
Oct 04, 2022	63.94	66.50	60.50	63.96	5,341,486	+1.36(+2.17%)
Oct 03, 2022	61.55	63.19	60.53	62.60	1,839,922	+1.42(+2.31%)
Sep 30, 2022	61.48	62.46	61.05	61.19	1,175,621	-0.43(-0.69%)
Sep 29, 2022	62.49	62.60	60.73	61.61	1,055,446	-1.35(-2.15%)
Sep 28, 2022	63.26	63.42	62.19	62.96	1,078,956	-0.05(-0.09%)
Sep 27, 2022	64.60	65.11	62.58	63.02	974,976	-1.52(-2.36%)
Sep 26, 2022	64.25	65.55	64.14	64.54	1,059,327	+0.12(+0.18%)
Sep 23, 2022	65.78	65.78	63.73	64.43	1,137,007	-1.86(-2.81%)
Sep 22, 2022	68.01	68.45	65.95	66.29	842,557	-1.92(-2.82%)
Sep 21, 2022	68.11	70.24	68.11	68.21	906,164	+0.15(+0.21%)
Sep 20, 2022	69.52	69.63	67.96	68.06	1,105,934	-2.21(-3.14%)
Sep 19, 2022	67.82	70.52	67.73	70.27	885,432	+1.48(+2.15%)
Sep 16, 2022	70.71	70.71	68.38	68.79	1,962,307	-1.99(-2.81%)
Sep 15, 2022	73.36	73.55	70.66	70.78	1,357,757	-2.34(-3.20%)
Sep 14, 2022	72.49	73.27	71.89	73.12	1,304,841	+0.62(+0.85%)
Sep 13, 2022	73.38	73.85	72.33	72.50	865,803	-2.34(-3.13%)
Sep 12, 2022	74.42	75.55	74.36	74.84	1,027,963	+0.93(+1.25%)
Sep 09, 2022	73.16	74.38	73.02	73.92	778,329	+1.52(+2.11%)
Sep 08, 2022	71.68	72.52	70.88	72.39	868,617	+0.45(+0.63%)
Sep 07, 2022	70.39	72.02	70.08	71.94	1,262,771	+1.49(+2.11%)
Sep 06, 2022	70.81	71.29	69.37	70.45	1,270,485	-0.98(-1.37%)
Sep 02, 2022	72.66	73.42	71.06	71.43	619,639	-0.48(-0.67%)

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.

Hasbro (NQ: HAS )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Hasbro (NQ: HAS )

Historical Prices

Sections

Services

Follow Us