Hasbro (NQ: HAS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.