Hasbro (NQ: HAS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	56.45	57.90	56.42	57.58	5,977,607	+0.76(+1.34%)
Dec 19, 2024	58.22	58.65	56.59	56.82	1,147,373	-1.29(-2.22%)
Dec 18, 2024	60.02	60.57	58.05	58.11	1,660,795	-2.04(-3.39%)
Dec 17, 2024	60.48	60.83	59.75	60.15	1,753,269	-0.67(-1.10%)
Dec 16, 2024	61.70	61.89	60.11	60.82	2,185,910	-0.94(-1.52%)
Dec 13, 2024	63.77	64.00	61.44	61.76	1,971,965	-2.29(-3.58%)
Dec 12, 2024	63.70	64.69	63.33	64.05	2,120,968	-0.33(-0.51%)
Dec 11, 2024	65.81	66.00	64.34	64.38	1,752,469	-0.98(-1.50%)
Dec 10, 2024	64.91	65.86	64.80	65.36	1,044,100	+0.38(+0.58%)
Dec 09, 2024	66.15	66.72	64.88	64.98	1,218,222	-1.00(-1.52%)
Dec 06, 2024	67.25	67.47	65.88	65.98	1,559,978	-1.12(-1.67%)
Dec 05, 2024	67.43	67.83	66.65	67.10	1,666,479	-0.16(-0.24%)
Dec 04, 2024	65.34	67.50	65.27	67.26	2,165,425	+1.94(+2.97%)
Dec 03, 2024	64.63	65.46	64.43	65.32	1,130,775	+0.59(+0.91%)
Dec 02, 2024	65.15	66.17	64.25	64.73	1,414,563	-0.42(-0.64%)
Nov 29, 2024	66.00	66.29	64.63	65.15	1,492,290	+1.26(+1.97%)
Nov 27, 2024	64.48	64.61	63.48	63.89	1,017,842	-0.11(-0.17%)
Nov 26, 2024	64.01	64.05	62.88	64.00	1,631,209	-0.35(-0.54%)
Nov 25, 2024	63.07	65.07	63.00	64.35	2,000,563	+1.83(+2.93%)
Nov 22, 2024	61.91	62.60	61.84	62.52	2,107,582	+0.61(+0.99%)
Nov 21, 2024	61.90	62.15	61.49	61.91	1,495,042	+0.06(+0.10%)
Nov 20, 2024	60.63	61.88	60.51	61.85	1,570,440	+0.79(+1.29%)
Nov 19, 2024	60.51	61.26	60.15	61.06	1,356,793	+0.07(+0.11%)
Nov 18, 2024	61.59	61.76	60.88	60.99	1,501,152	-0.51(-0.84%)
Nov 15, 2024	62.16	62.47	61.44	61.50	1,182,015	-0.84(-1.35%)
Nov 14, 2024	62.05	62.74	61.57	62.35	1,123,884	+0.27(+0.43%)
Nov 13, 2024	62.64	63.67	61.93	62.08	1,845,179	-0.62(-0.99%)
Nov 12, 2024	63.29	63.47	62.42	62.70	1,383,866	-0.72(-1.14%)
Nov 11, 2024	63.96	64.05	63.28	63.42	1,651,677	-0.23(-0.36%)
Nov 08, 2024	63.12	63.83	62.98	63.65	1,072,865	+0.24(+0.37%)
Nov 07, 2024	63.41	63.90	62.88	63.41	1,201,280	+0.64(+1.02%)
Nov 06, 2024	66.64	66.98	61.91	62.77	2,321,469	-3.43(-5.18%)
Nov 05, 2024	65.31	66.23	64.96	66.20	1,219,592	+0.89(+1.36%)
Nov 04, 2024	65.16	66.29	65.16	65.31	1,223,987	+0.24(+0.36%)
Nov 01, 2024	65.15	65.34	64.26	65.07	1,379,359	+0.19(+0.29%)
Oct 31, 2024	65.67	65.91	64.87	64.89	1,145,444	-1.01(-1.53%)
Oct 30, 2024	64.48	66.60	64.13	65.89	1,635,767	+1.01(+1.56%)
Oct 29, 2024	64.49	65.69	64.29	64.88	1,697,378	-0.17(-0.27%)
Oct 28, 2024	65.91	66.24	64.26	65.05	2,470,945	-0.61(-0.93%)
Oct 25, 2024	66.01	67.68	65.56	65.67	2,293,249	+0.32(+0.48%)
Oct 24, 2024	69.65	69.81	65.11	65.35	3,274,399	-4.18(-6.01%)
Oct 23, 2024	69.97	71.00	69.36	69.53	2,199,233	-0.70(-1.00%)
Oct 22, 2024	71.02	71.06	70.06	70.23	1,315,977	-0.89(-1.25%)
Oct 21, 2024	72.22	72.37	70.77	71.12	1,176,548	-0.99(-1.37%)
Oct 18, 2024	71.08	72.16	70.45	72.11	1,255,631	+1.12(+1.57%)
Oct 17, 2024	70.83	71.09	70.47	71.00	1,309,381	+0.20(+0.28%)
Oct 16, 2024	70.83	71.50	70.62	70.80	1,404,240	-0.03(-0.04%)
Oct 15, 2024	70.97	72.22	70.70	70.83	1,178,135	+0.07(+0.10%)
Oct 14, 2024	70.99	71.16	70.11	70.76	775,495	-0.55(-0.78%)
Oct 11, 2024	71.52	71.99	71.18	71.31	712,698	-0.21(-0.29%)
Oct 10, 2024	71.31	71.74	71.18	71.52	818,017	+0.10(+0.14%)
Oct 09, 2024	71.18	71.72	70.98	71.42	591,364	+0.13(+0.18%)
Oct 08, 2024	71.83	72.15	70.30	71.29	911,617	-0.38(-0.52%)
Oct 07, 2024	71.17	72.00	71.17	71.67	1,966,426	+0.18(+0.25%)
Oct 04, 2024	71.66	71.75	70.34	71.49	1,306,137	+0.50(+0.71%)
Oct 03, 2024	71.88	71.99	70.80	70.99	1,161,759	-0.55(-0.77%)
Oct 02, 2024	71.78	72.29	71.20	71.54	1,299,864	-0.52(-0.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.