Hasbro Inc (HAS) Historical Stock Data
71.82 ↑0.66 (0.93%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HAS is up 0.16% a day on average. There have been 17 days where Hasbro Inc closed green and 13 days where HAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 72.25 | 71.82 | ↓$0.43 (-0.60%) | 70.85 | 72.25 | 1.09M |
| 2024-09-18 | 70.84 | 71.16 | ↑$0.32 (0.45%) | 70.72 | 72.20 | 1.25M |
| 2024-09-17 | 70.10 | 70.42 | ↑$0.32 (0.46%) | 69.66 | 70.71 | 1.19M |
| 2024-09-16 | 69.74 | 69.79 | ↑$0.05 (0.07%) | 69.65 | 71.33 | 2.16M |
| 2024-09-13 | 67.77 | 68.73 | ↑$0.96 (1.42%) | 67.72 | 69.13 | 1.24M |
| 2024-09-12 | 67.39 | 67.31 | ↓$0.08 (-0.12%) | 67.24 | 68.11 | 1.61M |
| 2024-09-11 | 67.26 | 67.42 | ↑$0.16 (0.24%) | 65.84 | 67.53 | 1.06M |
| 2024-09-10 | 67.63 | 67.60 | ↓$0.03 (-0.04%) | 66.80 | 67.75 | 877.50K |
| 2024-09-09 | 66.50 | 67.63 | ↑$1.13 (1.70%) | 66.21 | 68.27 | 1.09M |
| 2024-09-06 | 67.69 | 66.50 | ↓$1.19 (-1.76%) | 66.16 | 68.27 | 0.95M |
| 2024-09-05 | 68.05 | 67.80 | ↓$0.25 (-0.37%) | 67.06 | 68.12 | 803.68K |
| 2024-09-04 | 67.33 | 67.99 | ↑$0.66 (0.98%) | 67.26 | 68.27 | 1.05M |
| 2024-09-03 | 68.16 | 67.26 | ↓$0.90 (-1.32%) | 67.05 | 68.28 | 1M |
| 2024-08-30 | 68.19 | 68.16 | ↓$0.03 (-0.04%) | 67.22 | 68.28 | 0.90M |
| 2024-08-29 | 67.72 | 68.03 | ↑$0.31 (0.46%) | 67.28 | 68.83 | 1.18M |
| 2024-08-28 | 67.95 | 67.72 | ↓$0.23 (-0.34%) | 67.17 | 68.02 | 688.52K |
| 2024-08-27 | 68.02 | 67.95 | ↓$0.07 (-0.10%) | 67.50 | 68.83 | 1.21M |
| 2024-08-26 | 68.29 | 68.51 | ↑$0.22 (0.32%) | 68.15 | 69.23 | 0.95M |
| 2024-08-23 | 67.13 | 68.02 | ↑$0.89 (1.33%) | 67.13 | 68.06 | 745.62K |
| 2024-08-21 | 65.79 | 66.57 | ↑$0.78 (1.19%) | 65.44 | 66.58 | 770.08K |
| 2024-08-20 | 66.46 | 65.88 | ↓$0.58 (-0.87%) | 65.61 | 66.46 | 846.84K |
| 2024-08-19 | 66.38 | 66.33 | ↓$0.05 (-0.08%) | 65.94 | 66.57 | 782.35K |
| 2024-08-16 | 65.82 | 66.34 | ↑$0.52 (0.79%) | 65.65 | 66.65 | 0.97M |
| 2024-08-15 | 65.37 | 66.04 | ↑$0.67 (1.02%) | 65.37 | 66.21 | 1.36M |
| 2024-08-14 | 64.22 | 64.62 | ↑$0.40 (0.62%) | 64.22 | 65.08 | 0.98M |
| 2024-08-13 | 63.27 | 64.07 | ↑$0.80 (1.26%) | 63.21 | 64.18 | 876.45K |
| 2024-08-12 | 64.09 | 63.09 | ↓$1.00 (-1.56%) | 62.69 | 64.24 | 0.99M |
| 2024-08-09 | 63.92 | 64.27 | ↑$0.35 (0.55%) | 63.61 | 64.45 | 1.31M |
| 2024-08-08 | 63.35 | 64.02 | ↑$0.67 (1.06%) | 63.21 | 64.26 | 1.09M |
| 2024-08-07 | 64.37 | 63.10 | ↓$1.27 (-1.97%) | 63.03 | 64.95 | 798.58K |
Create an account or log in to view more rows.
$HAS oversold! Buy the dip
$HAS low volume
expect flat or negative close
$HAS Like if the Hedgies are fucked
$HAS bag holders for life club
$HAS one of the poorest performed stocks for a big name.
$HAS shorters eat my shit
$HAS Shorts are calling in all the favors
$HAS bears haha
$HAS i like the stock
$HAS PT?