TipRanks
Go Ultimate55% OFF

Hasbro (1HAS) Historical Prices

IT:1HAS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026106.90107.35106.35106.90106.90+0.71%00.00
Oct 29, 2026106.15106.75105.70106.15106.15-0.89%00.00
Oct 28, 2026108.50108.50108.50107.10107.10+0.66%200.80
Oct 27, 2026106.40106.75105.95106.40106.40+1.62%00.00
Oct 26, 2026104.70107.40104.15104.70104.70+0.24%00.00
Oct 23, 2026104.45104.90104.05104.45104.45+1.21%00.00
Oct 22, 2026101.05101.05101.05103.20103.20+4.45%271.09
Oct 21, 202698.8098.8098.8098.8098.80+6.81%120.49
Oct 20, 202688.4895.5688.4892.5092.50+4.76%58838.51
Oct 19, 202688.0088.0088.0088.3088.30+0.80%171.10
Oct 16, 202687.4688.5687.4687.6087.60-1.46%231.52
Oct 15, 202688.3488.3488.3488.9088.90+11.49%50069.38
Oct 14, 202679.7480.0279.3879.7479.74+0.00%00.00
Oct 13, 202679.7480.0279.3879.7479.74+0.00%00.00
Oct 12, 202679.7480.0279.3879.7479.74+0.00%00.00
Oct 09, 202679.7480.0279.3879.7479.74+0.00%00.00
Oct 08, 202679.7480.0279.3879.7479.74+0.00%00.00
Oct 07, 202679.7480.0279.3879.7479.74+0.00%00.00
Oct 06, 202679.7480.0279.3879.7479.74+0.00%00.00
Oct 05, 202679.7480.0279.3879.7479.74+0.00%00.00
Oct 02, 202679.7480.0279.3879.7479.74+3.08%00.00
Oct 01, 202677.8477.8477.8277.3677.36-0.41%20.24
Sep 30, 202677.5877.5877.5877.6877.68-0.46%10014.35
Sep 29, 202678.0478.2677.6278.0478.04+0.62%00.00
Sep 28, 202677.5677.9477.2877.5677.56+1.04%00.00
Sep 25, 202676.7677.1476.4276.7676.76+1.00%00.00
Sep 24, 202676.0076.2875.7076.0076.00+0.61%00.00
Sep 23, 202675.5475.9075.2275.5475.54-1.95%00.00
Sep 22, 202677.0477.0876.4677.0477.04+1.18%00.00
Sep 21, 202676.1476.5475.8676.1476.14-0.99%00.00
Sep 18, 202676.5476.5476.5476.9076.90-1.16%10018.58
Sep 17, 202677.8078.0877.4277.8077.80-0.92%00.00
Sep 16, 202678.2278.2278.2278.5278.52+0.64%101.64
Sep 15, 202678.0278.4077.7078.0278.02-1.79%00.00
Sep 14, 202679.4479.4479.4479.4479.44-0.63%00.00
Sep 11, 202679.9480.0479.3279.9479.94+3.68%00.00
Sep 10, 202677.1077.4276.7077.1077.10-0.28%00.00
Sep 09, 202677.3277.6076.9477.3277.32+0.00%00.00
Sep 08, 202677.3277.3277.3277.3277.32-2.89%00.00
Sep 07, 202679.6279.6279.6279.6279.62-0.43%00.00
Sep 04, 202679.9680.2279.5879.9679.96-0.25%00.00
Sep 03, 202680.1680.5079.8880.1680.16-0.79%00.00
Sep 02, 202680.8081.1080.4880.8080.80-0.30%00.00
Sep 01, 202681.0481.3880.7081.0481.04+0.20%00.00
Aug 31, 202681.9281.9281.9280.8880.88-1.27%60.87
Aug 28, 202681.92121.0081.7081.9281.92+0.89%00.00
Aug 27, 202681.2081.4680.8481.2081.20-2.40%00.00
Aug 26, 202682.3084.4482.3083.2083.20+1.12%464.31
Aug 25, 202681.3881.3881.3882.2882.28+2.34%40.38
Aug 24, 202680.4080.8480.1280.4080.40-0.15%00.00