Hasbro (HAS)

Historical Prices For Hasbro (HAS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	61.70	62.91	61.44	62.69	964,348	62.69
4/01/2025	61.32	62.17	60.94	62.14	1,165,297	62.14
3/31/2025	60.51	61.59	59.89	61.49	1,673,280	61.49
3/28/2025	61.37	61.61	60.43	60.59	887,420	60.59
3/27/2025	61.62	61.77	60.80	61.38	750,851	61.38
3/26/2025	61.17	61.98	61.00	61.49	1,310,821	61.49
3/25/2025	61.74	61.75	60.60	61.04	1,486,407	61.04
3/24/2025	60.83	61.83	60.76	61.60	1,175,044	61.60
3/21/2025	60.04	60.99	58.82	60.57	5,505,570	60.57
3/20/2025	60.38	61.56	59.84	60.38	2,746,737	60.38
3/19/2025	60.12	60.78	59.66	60.62	1,523,659	60.62
3/18/2025	60.26	60.53	59.66	59.96	1,500,977	59.96
3/17/2025	59.56	60.66	59.52	60.22	1,533,078	60.22
3/14/2025	60.23	60.23	59.04	59.79	1,902,374	59.79
3/13/2025	61.70	62.23	59.10	59.30	2,173,155	59.30
3/12/2025	62.81	63.57	61.60	61.86	2,113,325	61.86
3/11/2025	63.93	64.19	62.65	62.95	2,106,003	62.95
3/10/2025	64.04	65.71	63.59	63.93	1,723,282	63.93
3/07/2025	63.33	65.04	62.97	64.35	2,190,148	64.35
3/06/2025	62.83	63.93	62.50	63.51	1,373,753	63.51
3/05/2025	61.81	63.32	61.55	63.04	1,831,328	63.04
3/04/2025	63.68	63.84	61.79	61.81	2,325,252	61.81
3/03/2025	64.41	65.15	63.46	63.69	1,716,570	63.69
2/28/2025	65.93	66.16	64.29	65.11	2,232,440	64.41
2/27/2025	67.47	67.94	65.89	66.01	1,906,827	65.30
2/26/2025	68.82	68.97	67.89	68.02	1,291,128	67.29
2/25/2025	66.96	69.16	66.78	68.55	2,016,224	67.81
2/24/2025	67.56	67.69	65.26	67.05	2,109,671	66.33
2/21/2025	68.77	69.23	67.08	67.56	3,172,782	66.83
2/20/2025	64.10	70.04	63.76	69.06	5,552,436	68.32
2/19/2025	60.80	61.51	60.20	61.14	2,048,562	60.48
2/18/2025	60.82	61.28	60.19	61.25	2,095,012	60.59
2/14/2025	60.08	60.97	60.08	60.82	1,170,152	60.17
2/13/2025	60.21	60.47	59.61	60.25	1,226,961	59.60
2/12/2025	59.33	59.77	58.86	59.72	943,522	59.08
2/11/2025	59.25	60.38	59.23	60.09	1,345,007	59.44
2/10/2025	59.36	60.34	58.70	59.41	1,293,131	58.77
2/07/2025	59.79	59.79	58.65	59.05	1,104,080	58.42
2/06/2025	59.71	60.06	58.82	59.65	1,374,975	59.01
2/05/2025	58.72	60.07	58.01	58.90	2,342,318	58.27
2/04/2025	56.64	57.27	56.41	57.15	1,226,637	56.54
2/03/2025	56.49	57.33	55.51	56.64	1,544,808	56.03
1/31/2025	59.56	59.56	57.45	57.84	1,322,682	57.22
1/30/2025	58.71	59.71	58.71	59.56	1,041,013	58.92
1/29/2025	58.40	58.99	57.92	58.55	739,172	57.92
1/28/2025	58.60	59.23	58.21	58.29	926,213	57.66
1/27/2025	57.53	58.88	57.53	58.73	1,334,806	58.10
1/24/2025	57.81	57.82	57.21	57.42	701,831	56.80
1/23/2025	57.00	57.66	56.80	57.54	1,713,299	56.92
1/22/2025	57.65	57.92	56.91	57.25	948,151	56.63
1/21/2025	57.85	58.50	57.59	57.93	1,135,878	57.31
1/17/2025	58.29	58.29	57.00	57.34	1,175,386	56.72
1/16/2025	56.22	57.82	55.75	57.74	1,503,916	57.12
1/15/2025	56.92	57.52	55.59	56.16	1,199,444	55.56
1/14/2025	57.31	57.35	56.33	56.62	1,428,544	56.01
1/13/2025	56.90	57.60	56.38	57.40	1,263,981	56.78
1/10/2025	56.86	57.43	56.66	57.04	1,167,922	56.43
1/08/2025	57.03	57.17	56.00	57.11	1,239,484	56.50
1/07/2025	57.34	57.81	56.75	57.11	1,983,024	56.50
1/06/2025	57.23	58.05	56.60	56.89	1,324,695	56.28
1/03/2025	56.72	58.15	56.41	56.80	1,125,076	56.19