Hasbro Inc (HAS) Historical Stock Data
56.49 ↑0.58 (1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAS is down -0.28% a day on average. There have been 13 days where Hasbro Inc closed green and 17 days where HAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 55.74 | 55.91 | ↑$0.17 (0.30%) | 55.67 | 56.32 | 0.95M |
| 2024-12-30 | 56.51 | 55.71 | ↓$0.80 (-1.42%) | 55.56 | 56.51 | 1.36M |
| 2024-12-27 | 56.80 | 56.70 | ↓$0.10 (-0.18%) | 56.57 | 57.36 | 1.14M |
| 2024-12-26 | 56.63 | 57.00 | ↑$0.37 (0.65%) | 56.46 | 57.57 | 1M |
| 2024-12-24 | 56.65 | 57.15 | ↑$0.50 (0.88%) | 56.10 | 57.27 | 696.14K |
| 2024-12-23 | 57.05 | 56.78 | ↓$0.27 (-0.47%) | 56.48 | 57.33 | 1.49M |
| 2024-12-20 | 56.45 | 57.58 | ↑$1.13 (2.00%) | 56.43 | 57.90 | 5.66M |
| 2024-12-19 | 58.22 | 56.51 | ↓$1.71 (-2.94%) | 56.47 | 58.65 | 1.90M |
| 2024-12-18 | 60.02 | 58.11 | ↓$1.91 (-3.18%) | 58.07 | 60.57 | 1.59M |
| 2024-12-17 | 60.48 | 60.15 | ↓$0.33 (-0.55%) | 59.75 | 60.83 | 1.62M |
| 2024-12-16 | 61.70 | 60.82 | ↓$0.88 (-1.43%) | 60.11 | 61.84 | 2.02M |
| 2024-12-13 | 63.77 | 61.76 | ↓$2.01 (-3.15%) | 61.47 | 64.00 | 1.94M |
| 2024-12-12 | 63.70 | 64.05 | ↑$0.35 (0.55%) | 63.33 | 64.69 | 1.97M |
| 2024-12-11 | 65.81 | 64.38 | ↓$1.43 (-2.17%) | 64.34 | 66.00 | 1.59M |
| 2024-12-10 | 64.91 | 65.36 | ↑$0.45 (0.69%) | 64.80 | 65.86 | 1.03M |
| 2024-12-09 | 66.15 | 64.98 | ↓$1.17 (-1.77%) | 64.88 | 66.72 | 1.22M |
| 2024-12-06 | 67.25 | 65.98 | ↓$1.27 (-1.89%) | 65.88 | 67.47 | 1.51M |
| 2024-12-05 | 67.37 | 67.10 | ↓$0.27 (-0.40%) | 66.65 | 67.81 | 1.49M |
| 2024-12-04 | 65.34 | 67.26 | ↑$1.92 (2.94%) | 65.27 | 67.50 | 2.10M |
| 2024-12-03 | 64.63 | 65.32 | ↑$0.69 (1.07%) | 64.43 | 65.46 | 1.13M |
| 2024-12-02 | 65.15 | 64.73 | ↓$0.42 (-0.64%) | 64.25 | 66.18 | 1.32M |
| 2024-11-29 | 66.07 | 65.15 | ↓$0.92 (-1.39%) | 64.63 | 66.29 | 1.49M |
| 2024-11-27 | 64.48 | 63.89 | ↓$0.59 (-0.92%) | 63.48 | 64.61 | 1.02M |
| 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 |
Create an account or log in to view more rows.
$HAS man this will be good in coming weeks
$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.