Hasbro Inc (HAS) Historical Stock Data
64.00 ↓0.35 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAS is down -0.34% a day on average. There have been 14 days where Hasbro Inc closed green and 16 days where HAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 64.01 | 64.00 | ↓$0.01 (-0.02%) | 62.88 | 64.05 | 1.63M |
| 2024-11-25 | 63.07 | 64.35 | ↑$1.28 (2.03%) | 63.00 | 65.07 | 2M |
| 2024-11-22 | 61.91 | 62.52 | ↑$0.61 (0.99%) | 61.84 | 62.60 | 2.11M |
| 2024-11-21 | 61.90 | 61.91 | ↑$0.01 (0.02%) | 61.49 | 62.15 | 1.50M |
| 2024-11-20 | 60.63 | 61.85 | ↑$1.22 (2.01%) | 60.51 | 61.88 | 1.57M |
| 2024-11-19 | 61.22 | 61.76 | ↑$0.54 (0.88%) | 60.84 | 61.96 | 1.34M |
| 2024-11-18 | 62.22 | 61.69 | ↓$0.53 (-0.85%) | 61.58 | 62.47 | 1.45M |
| 2024-11-15 | 62.91 | 62.21 | ↓$0.70 (-1.10%) | 62.14 | 63.19 | 1.17M |
| 2024-11-14 | 62.76 | 63.06 | ↑$0.30 (0.48%) | 62.28 | 63.46 | 1.09M |
| 2024-11-13 | 63.36 | 62.79 | ↓$0.57 (-0.90%) | 62.64 | 64.40 | 1.82M |
| 2024-11-12 | 64.02 | 63.42 | ↓$0.60 (-0.94%) | 63.14 | 64.20 | 1.28M |
| 2024-11-11 | 64.69 | 64.15 | ↓$0.54 (-0.83%) | 64.01 | 64.78 | 1.48M |
| 2024-11-08 | 63.84 | 64.38 | ↑$0.54 (0.85%) | 63.70 | 64.56 | 1.02M |
| 2024-11-07 | 64.14 | 64.14 | ↑$0.00 (0.00%) | 63.60 | 64.62 | 1.15M |
| 2024-11-06 | 67.49 | 63.49 | ↓$4.00 (-5.93%) | 62.62 | 67.75 | 2.26M |
| 2024-11-05 | 66.06 | 66.96 | ↑$0.90 (1.36%) | 65.70 | 66.99 | 1.06M |
| 2024-11-04 | 65.91 | 66.06 | ↑$0.15 (0.23%) | 65.91 | 67.05 | 1.21M |
| 2024-11-01 | 65.90 | 65.82 | ↓$0.08 (-0.12%) | 65.00 | 66.08 | 1.25M |
| 2024-10-31 | 66.42 | 65.63 | ↓$0.79 (-1.19%) | 65.61 | 66.67 | 1.13M |
| 2024-10-30 | 65.22 | 66.65 | ↑$1.43 (2.19%) | 64.88 | 67.36 | 1.50M |
| 2024-10-29 | 65.23 | 65.63 | ↑$0.39 (0.61%) | 65.03 | 66.44 | 1.68M |
| 2024-10-28 | 66.82 | 65.80 | ↓$1.02 (-1.53%) | 65.00 | 66.88 | 2.35M |
| 2024-10-25 | 66.77 | 66.42 | ↓$0.35 (-0.52%) | 66.31 | 68.45 | 2.21M |
| 2024-10-24 | 70.45 | 66.10 | ↓$4.35 (-6.17%) | 65.86 | 70.61 | 3.16M |
| 2024-10-23 | 70.77 | 70.33 | ↓$0.44 (-0.62%) | 70.16 | 71.81 | 2.15M |
| 2024-10-22 | 71.83 | 71.04 | ↓$0.79 (-1.10%) | 70.86 | 71.88 | 1.24M |
| 2024-10-21 | 73.05 | 71.94 | ↓$1.11 (-1.52%) | 71.58 | 73.20 | 1.15M |
| 2024-10-18 | 71.89 | 72.94 | ↑$1.05 (1.46%) | 71.26 | 72.99 | 1.13M |
| 2024-10-17 | 71.64 | 71.81 | ↑$0.17 (0.24%) | 71.28 | 71.91 | 1.29M |
| 2024-10-16 | 71.64 | 71.61 | ↓$0.03 (-0.04%) | 71.43 | 72.32 | 1.15M |
Create an account or log in to view more rows.
$HAS MACD turned bullish
$HAS headed back to all time highs shortly
$HAS wow
$HAS what V recovery or fake pump
$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