Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hasbro (NQ: HAS )

64.38 +0.24 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 63.84 64.56 63.70 64.38 1,060,705 +0.24(+0.37%)
Nov 07, 2024 64.14 64.63 63.60 64.14 1,187,665 +0.65(+1.02%)
Nov 06, 2024 67.40 67.75 62.62 63.49 2,295,157 -3.47(-5.18%)
Nov 05, 2024 66.06 66.99 65.70 66.96 1,205,769 +0.90(+1.36%)
Nov 04, 2024 65.91 67.05 65.86 66.06 1,210,115 +0.24(+0.36%)
Nov 01, 2024 65.90 66.09 65.00 65.82 1,363,726 +0.19(+0.29%)
Oct 31, 2024 66.42 66.67 65.61 65.63 1,132,462 -1.02(-1.53%)
Oct 30, 2024 65.22 67.36 64.87 66.65 1,617,227 +1.03(+1.56%)
Oct 29, 2024 65.23 66.44 65.03 65.62 1,678,140 -0.17(-0.27%)
Oct 28, 2024 66.67 67.00 65.00 65.80 2,442,939 -0.62(-0.93%)
Oct 25, 2024 66.77 68.46 66.31 66.42 2,267,257 +0.32(+0.48%)
Oct 24, 2024 70.45 70.61 65.86 66.10 3,237,287 -4.23(-6.01%)
Oct 23, 2024 70.77 71.81 70.16 70.33 2,174,307 -0.71(-1.00%)
Oct 22, 2024 71.83 71.88 70.86 71.04 1,301,062 -0.90(-1.25%)
Oct 21, 2024 73.05 73.20 71.58 71.94 1,163,213 -1.00(-1.37%)
Oct 18, 2024 71.89 72.99 71.26 72.94 1,241,400 +1.13(+1.57%)
Oct 17, 2024 71.64 71.91 71.28 71.81 1,294,541 +0.20(+0.28%)
Oct 16, 2024 71.64 72.32 71.43 71.61 1,388,325 -0.03(-0.04%)
Oct 15, 2024 71.78 73.05 71.52 71.64 1,164,782 +0.07(+0.10%)
Oct 14, 2024 71.80 71.98 70.91 71.57 766,706 -0.56(-0.78%)
Oct 11, 2024 72.34 72.82 72.00 72.13 704,621 -0.21(-0.29%)
Oct 10, 2024 72.13 72.56 72.00 72.34 808,746 +0.10(+0.14%)
Oct 09, 2024 72.00 72.54 71.79 72.24 584,662 +0.13(+0.18%)
Oct 08, 2024 72.65 72.98 71.11 72.11 901,285 -0.38(-0.52%)
Oct 07, 2024 71.99 72.83 71.99 72.49 1,944,139 +0.18(+0.25%)
Oct 04, 2024 72.48 72.57 71.15 72.31 1,291,333 +0.51(+0.71%)
Oct 03, 2024 72.70 72.82 71.61 71.80 1,148,592 -0.56(-0.77%)
Oct 02, 2024 72.60 73.12 72.02 72.36 1,285,132 -0.53(-0.73%)
Oct 01, 2024 72.92 73.46 72.02 72.89 2,136,823 +0.57(+0.79%)
Sep 30, 2024 71.94 72.51 71.07 72.32 1,525,264 +0.22(+0.31%)
Sep 27, 2024 72.17 72.80 71.82 72.10 836,959 +0.11(+0.15%)
Sep 26, 2024 71.62 72.41 71.53 71.99 898,148 +0.75(+1.05%)
Sep 25, 2024 71.62 71.77 70.47 71.24 1,146,211 -0.71(-0.99%)
Sep 24, 2024 71.52 72.14 71.18 71.95 1,074,675 +0.48(+0.67%)
Sep 23, 2024 71.53 72.26 71.21 71.47 974,769 +0.26(+0.37%)
Sep 20, 2024 71.30 71.74 70.73 71.21 1,349,867 -0.61(-0.85%)
Sep 19, 2024 72.25 72.25 70.85 71.82 1,123,610 +0.66(+0.93%)
Sep 18, 2024 70.84 72.20 70.72 71.16 1,251,619 +0.74(+1.05%)
Sep 17, 2024 70.10 70.71 69.66 70.42 1,188,929 +0.63(+0.90%)
Sep 16, 2024 69.73 71.33 69.65 69.79 2,160,364 +1.06(+1.54%)
Sep 13, 2024 67.77 69.13 67.72 68.73 1,235,688 +1.42(+2.11%)
Sep 12, 2024 67.39 68.11 67.24 67.31 1,627,956 -0.11(-0.16%)
Sep 11, 2024 67.26 67.53 65.84 67.42 1,055,298 -0.18(-0.27%)
Sep 10, 2024 67.63 67.75 66.80 67.60 890,178 -0.03(-0.04%)
Sep 09, 2024 66.53 68.27 66.21 67.63 1,091,832 +1.13(+1.70%)
Sep 06, 2024 67.81 68.27 66.16 66.50 1,013,626 -1.30(-1.92%)
Sep 05, 2024 68.05 68.14 67.06 67.80 840,207 -0.19(-0.28%)
Sep 04, 2024 67.33 68.27 67.26 67.99 1,103,623 +0.73(+1.09%)
Sep 03, 2024 68.16 68.30 67.05 67.26 1,359,141 -0.90(-1.32%)
Aug 30, 2024 68.19 68.28 67.22 68.16 1,240,256 +0.13(+0.19%)
Aug 29, 2024 67.72 68.83 67.28 68.03 1,184,178 +0.31(+0.46%)
Aug 28, 2024 67.95 68.02 67.17 67.72 734,557 -0.23(-0.34%)
Aug 27, 2024 67.98 68.84 67.50 67.95 1,214,758 -0.56(-0.82%)
Aug 26, 2024 68.29 69.23 68.15 68.51 949,172 +0.49(+0.72%)
Aug 23, 2024 67.13 68.07 67.02 68.02 808,288 +1.20(+1.80%)
Aug 22, 2024 67.00 67.37 66.45 66.82 856,659 +0.25(+0.38%)
Aug 21, 2024 65.79 66.58 65.44 66.57 810,068 +1.39(+2.13%)
Aug 20, 2024 65.75 65.75 64.91 65.18 855,933 -0.45(-0.68%)
Aug 19, 2024 65.67 65.86 65.24 65.63 790,756 -0.01(-0.02%)
Aug 16, 2024 65.12 65.94 64.95 65.64 975,396 +0.30(+0.45%)
Aug 15, 2024 64.68 65.51 64.68 65.34 1,378,680 +1.40(+2.20%)
Aug 14, 2024 63.54 64.39 63.54 63.93 987,873 +0.54(+0.86%)
Aug 13, 2024 62.60 63.50 62.54 63.39 885,866 +0.97(+1.55%)
Aug 12, 2024 63.41 63.55 62.02 62.42 1,004,456 -1.17(-1.84%)
Aug 09, 2024 63.24 63.76 62.93 63.59 1,327,302 +0.25(+0.39%)
Aug 08, 2024 62.68 63.58 62.54 63.34 1,105,444 +0.91(+1.46%)
Aug 07, 2024 63.69 64.26 62.36 62.43 807,156 -0.59(-0.94%)
Aug 06, 2024 62.35 64.05 62.20 63.02 1,530,886 +0.84(+1.35%)
Aug 05, 2024 61.41 62.61 59.24 62.18 2,205,331 -0.60(-0.96%)
Aug 02, 2024 63.44 63.90 61.96 62.79 1,649,261 -1.53(-2.38%)
Aug 01, 2024 63.67 64.91 63.53 64.32 1,213,559 +0.54(+0.85%)
Jul 31, 2024 64.81 65.31 63.50 63.78 2,268,366 -1.04(-1.60%)
Jul 30, 2024 64.21 65.10 63.70 64.81 1,642,627 +0.80(+1.25%)
Jul 29, 2024 63.54 64.24 62.55 64.01 1,799,437 +0.84(+1.33%)
Jul 26, 2024 61.65 63.21 60.60 63.17 2,110,837 +2.31(+3.79%)
Jul 25, 2024 63.77 64.43 59.88 60.87 4,143,383 +2.08(+3.53%)
Jul 24, 2024 58.06 59.34 58.06 58.79 2,277,341 +1.13(+1.96%)
Jul 23, 2024 58.76 58.85 57.52 57.66 1,328,822 -1.55(-2.62%)
Jul 22, 2024 58.85 60.68 57.38 59.21 3,596,652 +0.84(+1.44%)
Jul 19, 2024 59.41 59.41 57.90 58.37 1,267,201 -1.25(-2.09%)
Jul 18, 2024 59.82 60.97 59.20 59.62 1,049,851 -0.41(-0.68%)
Jul 17, 2024 61.32 61.72 59.90 60.03 1,773,338 -1.43(-2.33%)
Jul 16, 2024 59.07 61.48 58.90 61.46 2,041,276 +2.58(+4.39%)
Jul 15, 2024 59.36 59.38 58.37 58.88 1,235,796 -0.23(-0.38%)
Jul 12, 2024 58.28 59.63 58.18 59.11 1,119,824 +1.15(+1.98%)
Jul 11, 2024 56.84 58.11 56.81 57.96 1,252,874 +1.41(+2.50%)
Jul 10, 2024 56.17 56.97 56.03 56.54 919,749 +0.60(+1.08%)
Jul 09, 2024 55.87 56.78 55.86 55.94 1,474,257 -0.29(-0.51%)
Jul 08, 2024 56.07 56.62 55.96 56.23 1,134,726 +0.24(+0.42%)
Jul 05, 2024 56.06 56.19 55.31 55.99 1,154,109 -0.44(-0.77%)
Jul 03, 2024 56.45 56.85 55.53 56.42 835,285 -0.03(-0.05%)
Jul 02, 2024 56.64 56.76 55.52 56.45 1,102,937 -0.46(-0.80%)
Jul 01, 2024 57.82 57.99 56.79 56.91 1,045,992 -0.97(-1.68%)
Jun 28, 2024 57.84 58.60 57.45 57.88 5,171,580 +0.34(+0.58%)
Jun 27, 2024 57.19 57.68 56.93 57.54 1,052,231 +0.13(+0.22%)
Jun 26, 2024 58.55 59.05 57.22 57.41 1,459,417 -1.36(-2.31%)
Jun 25, 2024 61.01 61.10 58.75 58.77 1,256,398 -2.35(-3.85%)
Jun 24, 2024 61.60 61.92 60.92 61.12 1,387,188 -0.47(-0.77%)
Jun 21, 2024 60.05 61.62 59.55 61.60 2,229,420 +1.62(+2.71%)
Jun 20, 2024 60.05 60.41 59.72 59.98 1,836,943 -0.04(-0.07%)
Jun 18, 2024 61.17 61.18 59.96 60.02 1,618,150 -0.91(-1.49%)
Jun 17, 2024 60.52 61.54 60.20 60.93 1,983,569 +0.08(+0.13%)
Jun 14, 2024 59.66 61.02 58.75 60.85 4,250,258 +3.44(+6.00%)
Jun 13, 2024 57.85 58.49 57.17 57.40 993,424 -0.29(-0.50%)
Jun 12, 2024 58.70 58.93 57.56 57.69 1,495,530 -0.08(-0.14%)
Jun 11, 2024 57.61 58.14 57.58 57.77 893,942 -0.09(-0.15%)
Jun 10, 2024 57.67 58.20 57.12 57.86 1,179,451 +0.03(+0.05%)
Jun 07, 2024 57.40 58.25 57.40 57.83 1,145,026 +0.06(+0.10%)
Jun 06, 2024 57.83 58.18 57.59 57.77 1,569,378 -0.18(-0.31%)
Jun 05, 2024 56.92 57.97 56.01 57.95 2,100,371 +1.07(+1.88%)
Jun 04, 2024 57.57 57.86 56.75 56.88 2,123,788 -1.17(-2.01%)
Jun 03, 2024 59.14 59.25 57.47 58.05 2,083,744 -1.10(-1.86%)
May 31, 2024 59.83 60.40 58.79 59.14 14,715,488 -0.51(-0.86%)
May 30, 2024 59.71 60.01 58.10 59.66 2,309,950 +0.07(+0.12%)
May 29, 2024 60.39 60.58 59.14 59.59 1,589,797 -1.50(-2.46%)
May 28, 2024 60.02 61.11 59.43 61.09 1,571,762 +1.08(+1.80%)
May 24, 2024 59.89 60.15 59.32 60.02 1,504,051 +0.31(+0.51%)
May 23, 2024 61.84 61.98 58.97 59.71 1,794,510 +0.02(+0.03%)
May 22, 2024 61.08 61.08 59.30 59.69 2,030,500 -2.13(-3.44%)
May 21, 2024 61.23 62.19 60.88 61.82 1,472,887 +0.40(+0.64%)
May 20, 2024 60.29 61.68 60.09 61.42 1,961,849 +1.93(+3.24%)
May 17, 2024 59.01 59.55 58.28 59.49 1,427,153 +0.64(+1.09%)
May 16, 2024 59.85 59.92 58.53 58.85 1,496,370 -1.02(-1.70%)
May 15, 2024 61.49 61.57 59.38 59.87 2,073,973 -1.65(-2.69%)
May 14, 2024 61.07 62.05 60.96 61.52 1,409,454 +1.20(+1.98%)
May 13, 2024 59.91 60.46 59.46 60.32 835,777 +0.87(+1.46%)
May 10, 2024 60.46 60.46 59.08 59.45 845,931 -0.92(-1.52%)
May 09, 2024 60.69 60.98 60.19 60.37 747,281 -0.30(-0.49%)
May 08, 2024 60.07 61.06 59.85 60.67 938,814 +0.16(+0.26%)
May 07, 2024 60.40 60.82 60.15 60.51 912,931 +0.25(+0.41%)
May 06, 2024 61.14 61.36 60.15 60.26 1,002,562 -0.56(-0.93%)
May 03, 2024 61.07 61.51 60.35 60.83 1,342,172 +0.30(+0.49%)
May 02, 2024 60.59 61.49 59.52 60.53 1,559,567 +0.83(+1.39%)
May 01, 2024 60.33 60.82 59.35 59.70 1,215,691 -0.95(-1.57%)
Apr 30, 2024 62.64 62.94 60.53 60.65 1,642,406 -2.26(-3.59%)
Apr 29, 2024 63.13 63.30 62.47 62.90 1,693,221 -0.19(-0.29%)
Apr 26, 2024 63.19 63.41 62.13 63.09 1,922,968 -0.49(-0.77%)
Apr 25, 2024 63.60 63.87 61.86 63.58 2,426,777 -0.06(-0.09%)
Apr 24, 2024 62.14 64.95 61.83 63.64 7,411,967 +6.74(+11.85%)
Apr 23, 2024 55.05 57.00 54.81 56.90 3,258,598 +2.19(+4.01%)
Apr 22, 2024 54.34 55.04 53.99 54.70 1,431,541 +0.62(+1.14%)
Apr 19, 2024 53.69 54.47 53.58 54.09 1,518,904 +0.32(+0.60%)
Apr 18, 2024 54.29 54.29 53.10 53.76 1,453,621 +0.12(+0.22%)
Apr 17, 2024 53.93 54.39 53.55 53.65 1,104,905 -0.21(-0.38%)
Apr 16, 2024 54.12 54.58 53.68 53.85 993,096 -0.55(-1.01%)
Apr 15, 2024 55.44 55.80 54.06 54.40 1,223,533 -0.21(-0.38%)
Apr 12, 2024 54.81 55.10 54.24 54.61 1,672,649 -0.42(-0.76%)
Apr 11, 2024 55.67 55.67 53.78 55.03 1,694,893 -0.54(-0.97%)
Apr 10, 2024 55.10 56.08 54.60 55.56 1,576,288 -0.54(-0.96%)
Apr 09, 2024 56.37 57.24 56.08 56.10 1,197,006 -0.25(-0.45%)
Apr 08, 2024 55.78 56.93 55.69 56.36 1,908,018 +1.14(+2.07%)
Apr 05, 2024 54.88 55.77 54.52 55.21 1,551,087 +0.56(+1.02%)
Apr 04, 2024 54.89 55.78 54.15 54.65 1,779,770 +0.40(+0.74%)
Apr 03, 2024 54.50 54.70 53.47 54.25 2,045,621 -0.30(-0.56%)
Apr 02, 2024 54.80 54.80 53.99 54.56 1,075,238 -0.50(-0.91%)
Apr 01, 2024 55.01 55.21 54.41 55.06 1,159,127 -0.25(-0.46%)
Mar 28, 2024 55.28 55.27 55.27 55.31 1,103,506 +0.04(+0.07%)
Mar 27, 2024 53.81 55.40 53.69 55.27 1,326,975 +1.83(+3.42%)
Mar 26, 2024 54.96 55.03 52.89 53.44 1,390,419 -1.28(-2.34%)
Mar 25, 2024 53.36 54.80 53.36 54.72 2,649,364 +1.06(+1.97%)
Mar 22, 2024 54.89 55.06 53.53 53.67 1,239,306 -1.19(-2.18%)
Mar 21, 2024 53.17 54.91 53.15 54.86 1,724,141 +1.74(+3.28%)
Mar 20, 2024 53.06 53.52 52.76 53.12 1,242,528 -0.08(-0.15%)
Mar 19, 2024 52.19 53.26 52.19 53.20 1,314,776 +1.05(+2.01%)
Mar 18, 2024 52.11 52.33 51.82 52.15 1,257,217 -0.02(-0.04%)
Mar 15, 2024 51.64 52.70 51.48 52.17 4,029,148 +0.33(+0.64%)
Mar 14, 2024 51.78 51.99 51.35 51.84 1,713,610 -0.07(-0.13%)
Mar 13, 2024 51.68 52.43 51.68 51.91 1,315,851 -0.05(-0.09%)
Mar 12, 2024 51.35 52.01 50.66 51.95 1,284,909 +0.51(+0.99%)
Mar 11, 2024 50.31 52.04 50.16 51.45 1,849,357 +0.80(+1.58%)
Mar 08, 2024 50.67 51.34 49.80 50.64 1,717,455 +0.38(+0.76%)
Mar 07, 2024 50.41 51.09 49.94 50.26 1,616,126 +0.02(+0.04%)
Mar 06, 2024 49.98 50.52 49.43 50.24 1,202,656 +0.60(+1.20%)
Mar 05, 2024 48.87 49.70 48.79 49.64 1,349,355 +0.35(+0.71%)
Mar 04, 2024 49.00 49.88 49.00 49.29 1,679,772 +0.12(+0.24%)
Mar 01, 2024 49.17 49.75 48.15 49.17 1,353,204 -0.04(-0.08%)
Feb 29, 2024 49.88 50.32 49.19 49.21 2,073,021 -0.13(-0.26%)
Feb 28, 2024 48.66 49.91 48.56 49.34 1,226,720 +0.14(+0.28%)
Feb 27, 2024 47.77 49.46 47.68 49.20 2,035,928 +1.58(+3.31%)
Feb 26, 2024 48.59 48.61 47.59 47.63 1,438,646 -0.90(-1.86%)
Feb 23, 2024 49.31 49.54 48.53 48.53 1,687,625 -0.56(-1.14%)
Feb 22, 2024 49.22 49.29 48.04 49.09 1,708,763 +0.07(+0.14%)
Feb 21, 2024 48.81 49.63 48.67 49.02 1,499,462 -0.10(-0.20%)
Feb 20, 2024 49.25 49.57 48.67 49.12 1,685,331 -0.58(-1.16%)
Feb 16, 2024 49.43 50.08 49.32 49.69 1,360,097 -0.26(-0.53%)
Feb 15, 2024 51.67 51.95 49.14 49.96 2,952,534 -1.60(-3.11%)
Feb 14, 2024 49.42 51.59 49.07 51.56 3,830,858 +2.05(+4.13%)
Feb 13, 2024 45.16 49.60 45.10 49.52 7,678,721 -0.68(-1.35%)
Feb 12, 2024 49.42 50.55 49.23 50.19 3,456,478 +0.69(+1.38%)
Feb 09, 2024 49.71 50.01 49.16 49.51 1,474,825 -0.09(-0.18%)
Feb 08, 2024 49.21 50.21 49.16 49.60 1,509,207 +0.76(+1.56%)
Feb 07, 2024 48.16 49.29 47.83 48.83 1,765,393 +0.65(+1.34%)
Feb 06, 2024 48.10 48.83 47.87 48.19 1,559,838 +0.10(+0.20%)
Feb 05, 2024 48.46 48.46 47.05 48.09 1,605,431 -0.91(-1.86%)
Feb 02, 2024 48.51 49.55 47.88 49.00 1,307,522 +0.12(+0.24%)
Feb 01, 2024 48.07 48.99 47.79 48.88 1,065,432 +0.98(+2.04%)
Jan 31, 2024 48.91 49.30 47.78 47.90 2,084,831 -1.01(-2.06%)
Jan 30, 2024 49.37 49.51 48.85 48.91 1,214,789 -0.70(-1.42%)
Jan 29, 2024 49.28 49.69 48.96 49.62 1,446,656 +0.29(+0.59%)
Jan 26, 2024 48.84 49.67 48.72 49.33 1,635,905 +0.99(+2.06%)
Jan 25, 2024 47.18 48.57 46.92 48.33 1,755,402 +1.89(+4.07%)
Jan 24, 2024 47.09 47.11 46.34 46.44 1,137,871 -0.18(-0.39%)
Jan 23, 2024 47.21 47.48 46.25 46.62 1,211,421 -0.07(-0.14%)
Jan 22, 2024 46.87 47.10 46.45 46.69 1,572,153 +0.12(+0.25%)
Jan 19, 2024 46.06 46.75 45.43 46.57 1,587,095 +0.58(+1.26%)
Jan 18, 2024 45.98 46.07 45.47 46.00 1,371,133 +0.41(+0.89%)
Jan 17, 2024 44.91 45.62 44.59 45.59 1,934,559 +0.13(+0.28%)
Jan 16, 2024 46.56 46.57 45.02 45.47 2,115,586 -1.45(-3.09%)
Jan 12, 2024 48.11 48.37 46.51 46.91 1,357,785 -0.86(-1.80%)
Jan 11, 2024 48.91 48.91 46.96 47.77 2,233,329 -1.21(-2.46%)
Jan 10, 2024 48.47 49.06 48.29 48.98 1,640,700 +0.63(+1.31%)
Jan 09, 2024 47.68 48.44 47.38 48.35 1,648,513 +0.23(+0.47%)
Jan 08, 2024 46.73 48.27 46.66 48.12 1,737,778 +1.43(+3.06%)
Jan 05, 2024 46.57 47.12 46.31 46.69 1,444,164 +0.02(+0.04%)
Jan 04, 2024 46.17 46.74 45.74 46.67 1,504,524 +0.24(+0.52%)
Jan 03, 2024 47.68 47.68 46.18 46.43 2,218,041 -1.73(-3.59%)
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.