Hasbro (HAS)

Historical Prices For Hasbro (HAS)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	66.75	67.20	66.00	66.71	2,145,397	66.71
5/29/2025	67.05	67.61	66.07	66.80	2,442,119	66.80
5/28/2025	67.38	67.72	66.15	66.28	1,182,453	66.28
5/27/2025	66.48	67.44	66.12	67.38	1,316,923	67.38
5/23/2025	64.74	66.14	64.74	65.83	1,341,009	65.83
5/22/2025	66.16	66.66	65.86	66.40	1,128,893	66.40
5/21/2025	67.32	67.76	66.25	66.28	1,626,822	66.28
5/20/2025	68.08	68.88	68.08	68.36	1,905,850	67.66
5/19/2025	66.65	68.32	66.57	68.18	3,027,223	67.48
5/16/2025	66.47	67.26	66.22	67.21	1,522,656	66.52
5/15/2025	65.26	66.52	64.86	66.47	2,150,211	65.79
5/14/2025	65.58	65.78	64.82	65.21	2,603,352	64.54
5/13/2025	65.67	66.59	65.15	65.83	2,330,161	65.16
5/12/2025	64.02	66.06	64.00	65.56	4,201,303	64.89
5/09/2025	61.82	62.70	61.45	61.52	1,335,198	60.89
5/08/2025	61.82	62.82	61.19	61.78	2,613,450	61.15
5/07/2025	61.41	61.67	60.64	61.43	1,636,865	60.80
5/06/2025	61.03	61.66	60.56	60.92	1,531,395	60.30
5/05/2025	61.28	61.96	60.33	61.19	1,481,146	60.56
5/02/2025	61.69	62.76	61.05	61.75	2,499,307	61.12
5/01/2025	61.71	62.06	60.67	60.71	1,714,803	60.09
4/30/2025	61.01	62.03	60.04	61.90	2,265,525	61.27
4/29/2025	61.06	62.24	60.65	61.57	2,249,140	60.94
4/28/2025	61.08	62.64	60.35	61.34	2,345,361	60.71
4/25/2025	61.84	61.84	59.85	60.99	3,857,646	60.37
4/24/2025	56.65	61.57	56.64	60.37	6,126,423	59.75
4/23/2025	53.66	55.34	52.31	52.69	3,866,419	52.15
4/22/2025	52.18	52.77	51.73	52.10	2,148,862	51.57
4/21/2025	51.91	52.16	50.55	51.54	1,989,037	51.01
4/17/2025	51.80	52.97	51.80	52.65	1,446,565	52.11
4/16/2025	52.49	52.91	51.33	51.88	1,401,212	51.35
4/15/2025	53.04	53.69	51.97	52.49	1,449,009	51.95
4/14/2025	52.82	53.56	52.29	53.35	1,546,431	52.80
4/11/2025	50.88	52.16	49.08	52.04	1,826,192	51.51
4/10/2025	53.81	54.35	49.79	51.00	2,461,990	50.48
4/09/2025	50.18	55.55	49.00	55.18	3,401,624	54.62
4/08/2025	55.00	55.50	50.40	50.71	3,550,530	50.19
4/07/2025	52.11	55.33	51.33	53.17	3,528,227	52.63
4/04/2025	52.84	54.49	51.12	53.96	3,044,209	53.41
4/03/2025	58.80	59.02	53.81	54.99	4,110,251	54.43
4/02/2025	61.70	62.91	61.44	62.69	964,348	62.05
4/01/2025	61.32	62.17	60.94	62.14	1,165,297	61.50
3/31/2025	60.51	61.59	59.89	61.49	1,673,280	60.86
3/28/2025	61.37	61.61	60.43	60.59	887,420	59.97
3/27/2025	61.62	61.77	60.80	61.38	750,851	60.75
3/26/2025	61.17	61.98	61.00	61.49	1,312,273	60.86
3/25/2025	61.74	61.75	60.60	61.04	1,486,407	60.41
3/24/2025	60.83	61.83	60.76	61.60	1,175,044	60.97
3/21/2025	60.04	60.99	58.82	60.57	5,505,570	59.95
3/20/2025	60.38	61.56	59.84	60.38	2,746,737	59.76
3/19/2025	60.12	60.78	59.66	60.62	1,523,659	60.00
3/18/2025	60.26	60.53	59.66	59.96	1,500,977	59.35
3/17/2025	59.56	60.66	59.52	60.22	1,533,078	59.60
3/14/2025	60.23	60.23	59.04	59.79	1,902,374	59.18
3/13/2025	61.70	62.23	59.10	59.30	2,173,155	58.69
3/12/2025	62.81	63.57	61.60	61.86	2,113,325	61.23
3/11/2025	63.93	64.19	62.65	62.95	2,106,003	62.31
3/10/2025	64.04	65.71	63.59	63.93	1,723,282	63.28
3/07/2025	63.33	65.04	62.97	64.35	2,190,148	63.69
3/06/2025	62.83	63.93	62.50	63.51	1,373,753	62.86
3/05/2025	61.81	63.32	61.55	63.04	1,831,328	62.39
3/04/2025	63.68	63.84	61.79	61.81	2,325,252	61.18
3/03/2025	64.41	65.15	63.46	63.69	1,716,570	63.04