TipRanks
Go Ultimate55% OFF

Hasbro (HAS) Historical Prices

DE:HAS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026107.05107.25107.05107.05107.05+1.37%00.00
Oct 29, 2026107.05107.05107.05107.05107.05+1.37%00.00
Oct 28, 2026105.60105.60105.60105.60105.60+0.09%00.00
Oct 27, 2026105.50105.50105.50105.50105.50+0.81%00.00
Oct 26, 2026104.60104.65104.60104.65104.65+0.92%30.23
Oct 23, 2026103.70103.70103.70103.70103.70+0.83%00.00
Oct 22, 2026100.85102.85100.85102.85102.85+5.38%120.92
Oct 21, 202697.6097.6097.6097.6097.60+11.88%00.00
Oct 20, 202687.2487.2487.2487.2487.24-1.56%00.00
Oct 19, 202688.5888.6288.5888.6288.62+1.12%11510.28
Oct 16, 202687.6487.6487.6487.6487.64+3.40%00.00
Oct 15, 202684.7684.7684.7684.7684.76-0.59%00.00
Oct 14, 202685.2685.2685.2685.2685.26+0.71%00.00
Oct 13, 202684.6684.6684.6684.6684.66+1.80%00.00
Oct 12, 202683.1683.1683.1683.1683.16+0.58%00.00
Oct 09, 202682.6882.6882.6882.6882.68+2.61%00.00
Oct 08, 202680.5880.5880.5880.5880.58-0.20%00.00
Oct 07, 202680.7480.7480.7480.7480.74-1.58%00.00
Oct 06, 202682.0282.0482.0282.0482.04+1.99%555.00
Oct 05, 202679.6280.4479.6280.4480.44+0.58%20.18
Oct 02, 202679.9879.9879.9879.9879.98+2.12%00.00
Oct 01, 202678.3278.3278.3278.3278.32+0.75%00.00
Sep 30, 202677.7477.7477.7477.7477.74-0.51%00.00
Sep 29, 202678.1478.1478.1478.1478.14+2.04%00.00
Sep 28, 202676.5876.5876.5876.5876.58+0.21%00.00
Sep 25, 202676.4276.4276.4276.4276.42+0.95%00.00
Sep 24, 202675.7075.7075.7075.7075.70+0.00%00.00
Sep 23, 202675.7075.7075.7075.7075.70-0.73%00.00
Sep 22, 202676.2676.2676.2676.2676.26-0.31%00.00
Sep 21, 202676.5076.5076.5076.5076.50-1.14%302.44
Sep 18, 202677.3877.3877.3877.3877.38-0.72%00.00
Sep 17, 202677.9477.9477.9477.9477.94-0.26%00.00
Sep 16, 202678.1478.1478.1478.1478.14+0.00%00.00
Sep 15, 202678.1478.1478.1478.1478.14+0.28%00.00
Sep 14, 202677.9277.9277.9277.9277.92+0.39%00.00
Sep 11, 202677.6277.6277.6277.6277.62+1.78%00.00
Sep 10, 202676.2676.2676.2676.2676.26-1.63%00.00
Sep 09, 202677.5277.5277.5277.5277.52-2.32%00.00
Sep 08, 202679.3679.3679.3679.3679.36-0.20%00.00
Sep 07, 202679.5279.5279.5279.5279.52-0.60%00.00
Sep 04, 202680.0080.0080.0080.0080.00-0.55%100.51
Sep 03, 202680.4480.4480.4480.4480.44+0.52%00.00
Sep 02, 202680.0280.0280.0280.0280.02-1.11%00.00
Sep 01, 202680.9280.9280.9280.9280.92-0.05%00.00
Aug 31, 202680.9680.9680.9680.9680.96+0.77%00.00
Aug 28, 202680.3480.3480.3480.3480.34-3.92%00.00
Aug 27, 202682.7283.6282.7283.6283.62+1.31%1005.09
Aug 26, 202682.5482.5482.5482.5482.54+0.93%00.00
Aug 25, 202681.7881.7881.7881.7881.78+3.05%00.00
Aug 24, 202679.3679.3679.3679.3679.36-0.80%00.00