Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	74.66	74.71	73.25	73.66	969,573	-1.81(-2.40%)
Jun 29, 2022	75.58	75.89	74.94	75.46	543,806	-0.27(-0.36%)
Jun 28, 2022	77.41	77.79	75.66	75.73	477,167	-1.31(-1.70%)
Jun 27, 2022	77.36	77.74	76.29	77.05	674,773	-0.08(-0.11%)
Jun 24, 2022	75.20	77.28	75.20	77.13	1,343,364	+2.41(+3.23%)
Jun 23, 2022	74.37	75.01	74.05	74.72	722,203	+0.71(+0.96%)
Jun 22, 2022	73.60	74.97	73.37	74.01	906,548	-0.17(-0.23%)
Jun 21, 2022	72.76	74.58	72.10	74.18	1,005,288	+2.11(+2.93%)
Jun 17, 2022	71.06	72.74	70.45	72.06	1,934,997	+0.99(+1.39%)
Jun 16, 2022	72.15	72.66	70.74	71.07	1,250,586	-2.47(-3.36%)
Jun 15, 2022	72.69	74.52	72.69	73.54	1,110,341	+0.90(+1.24%)
Jun 14, 2022	73.02	73.19	72.12	72.64	1,212,255	-0.47(-0.64%)
Jun 13, 2022	74.90	75.43	72.64	73.11	1,109,364	-3.28(-4.30%)
Jun 10, 2022	77.46	77.55	76.37	76.39	765,416	-2.13(-2.71%)
Jun 09, 2022	79.40	80.18	78.51	78.52	730,720	-0.94(-1.18%)
Jun 08, 2022	79.68	80.29	79.05	79.46	696,915	-0.44(-0.55%)
Jun 07, 2022	78.94	80.04	78.26	79.90	807,090	+0.22(+0.28%)
Jun 06, 2022	80.34	80.55	79.32	79.67	524,926	-0.20(-0.25%)
Jun 03, 2022	80.49	80.75	79.11	79.87	642,194	-0.97(-1.20%)
Jun 02, 2022	81.04	81.26	79.95	80.84	903,707	+0.38(+0.47%)
Jun 01, 2022	80.87	82.34	80.19	80.46	1,338,167	-0.27(-0.33%)
May 31, 2022	78.31	81.27	77.22	80.73	2,218,586	+2.40(+3.07%)
May 27, 2022	77.70	78.55	77.53	78.33	1,006,497	+0.98(+1.27%)
May 26, 2022	75.60	77.82	75.60	77.35	1,002,687	+2.18(+2.90%)
May 25, 2022	73.13	75.43	72.95	75.18	977,192	+1.76(+2.40%)
May 24, 2022	75.81	76.01	73.33	73.41	1,261,507	-3.01(-3.94%)
May 23, 2022	76.46	76.84	75.02	76.43	1,465,476	+0.23(+0.31%)
May 20, 2022	78.35	78.60	72.61	76.19	3,291,388	-1.85(-2.37%)
May 19, 2022	80.91	81.73	77.90	78.04	1,256,668	-3.57(-4.38%)
May 18, 2022	82.60	82.92	81.33	81.62	938,137	-1.65(-1.98%)
May 17, 2022	82.25	83.26	81.78	83.26	822,031	+1.22(+1.49%)
May 16, 2022	82.52	83.03	81.80	82.04	790,601	-0.81(-0.98%)
May 13, 2022	81.27	83.10	81.00	82.85	998,128	+2.33(+2.89%)
May 12, 2022	78.31	80.57	78.31	80.52	1,083,300	+1.73(+2.19%)
May 11, 2022	79.69	80.97	78.26	78.79	1,446,939	-0.93(-1.16%)
May 10, 2022	80.67	80.86	78.45	79.72	1,567,213	+0.11(+0.14%)
May 09, 2022	81.77	82.88	79.60	79.61	1,519,720	-3.08(-3.72%)
May 06, 2022	82.43	83.37	81.45	82.69	1,227,915	-0.14(-0.17%)
May 05, 2022	83.64	83.99	81.80	82.83	1,180,551	-1.86(-2.20%)
May 04, 2022	82.97	84.76	82.21	84.69	1,165,615	+1.78(+2.15%)
May 03, 2022	81.00	83.19	80.99	82.91	1,292,286	+2.25(+2.79%)
May 02, 2022	79.05	80.72	78.74	80.66	1,182,185	+1.45(+1.83%)
Apr 29, 2022	80.56	81.18	79.00	79.21	1,681,819	-1.53(-1.89%)
Apr 28, 2022	81.32	82.58	78.88	80.74	1,529,129	-0.12(-0.15%)
Apr 27, 2022	79.21	81.66	79.19	80.87	2,171,866	+2.09(+2.65%)
Apr 26, 2022	79.19	79.89	78.52	78.78	1,380,774	-1.14(-1.43%)
Apr 25, 2022	78.52	80.30	77.71	79.92	1,366,653	+1.44(+1.83%)
Apr 22, 2022	78.99	79.48	77.91	78.49	1,476,727	-0.46(-0.59%)
Apr 21, 2022	79.68	80.24	78.65	78.95	1,531,333	-0.21(-0.27%)
Apr 20, 2022	78.98	79.43	77.78	79.16	1,663,054	+0.76(+0.97%)
Apr 19, 2022	74.51	79.14	74.43	78.40	2,516,627	+3.85(+5.16%)
Apr 18, 2022	75.95	76.09	74.13	74.56	1,153,037	-1.51(-1.98%)
Apr 14, 2022	75.08	76.24	75.08	76.07	1,869,396	+1.27(+1.69%)
Apr 13, 2022	74.40	75.01	74.26	74.80	801,882	+0.93(+1.26%)
Apr 12, 2022	75.08	75.96	73.77	73.87	862,429	-0.75(-1.00%)
Apr 11, 2022	75.10	76.33	74.53	74.62	1,036,261	-0.68(-0.90%)
Apr 08, 2022	75.58	76.23	74.94	75.30	888,493	-0.29(-0.38%)
Apr 07, 2022	76.26	76.38	74.33	75.58	1,713,327	-0.68(-0.89%)
Apr 06, 2022	75.33	76.75	74.72	76.26	1,201,096	+0.35(+0.46%)
Apr 05, 2022	75.51	76.44	75.30	75.91	1,679,159	-0.06(-0.08%)
Apr 04, 2022	75.31	76.08	75.06	75.98	1,410,511	+0.60(+0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Hasbro (NQ: HAS )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Hasbro (NQ: HAS )

Historical Prices

Sections

Services