Mercado abrirá em 7 h 11 min

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
59,00-1,26 (-2,09%)
No fechamento: 04:00PM EDT
58,60 -0,40 (-0,68%)
Pós-fechamento: 06:23PM EDT
Período:
22 de jul. de 2023 - 22 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jul. de 202460,0560,0558,5259,0059,001.253.700
18 de jul. de 202460,4661,6259,8460,2660,261.038.700
17 de jul. de 202461,9862,3860,5460,6760,671.754.500
16 de jul. de 202459,7062,1459,5362,1262,122.019.500
15 de jul. de 202460,0060,0259,0059,5159,511.222.600
12 de jul. de 202458,9160,2758,8159,7459,741.107.900
11 de jul. de 202457,4558,7357,4258,5858,581.239.600
10 de jul. de 202456,7757,5856,6357,1557,15910.000
09 de jul. de 202456,4757,3956,4656,5456,541.458.600
08 de jul. de 202456,6757,2356,5656,8356,831.122.700
05 de jul. de 202456,6656,7955,9056,5956,591.141.800
03 de jul. de 202457,0657,4656,1357,0357,03826.400
02 de jul. de 202457,2557,3756,1257,0657,061.091.200
01 de jul. de 202458,4458,6157,4057,5257,521.034.900
28 de jun. de 202458,4659,2358,0758,5058,505.116.600
27 de jun. de 202457,8058,3057,5458,1658,161.041.000
26 de jun. de 202459,1859,6857,8358,0358,031.443.900
25 de jun. de 202461,6761,7659,3859,4059,401.243.000
24 de jun. de 202462,2662,5961,5861,7861,781.372.400
21 de jun. de 202460,6962,2860,1962,2662,262.202.600
20 de jun. de 202460,7061,0660,3660,6260,621.817.400
18 de jun. de 202461,8361,8460,6060,6660,661.600.900
17 de jun. de 202461,1762,2060,8561,5861,581.962.500
14 de jun. de 202460,3061,6859,3861,5061,504.205.100
13 de jun. de 202458,4759,1257,7858,0258,02982.900
12 de jun. de 202459,3359,5658,1858,3158,311.479.600
11 de jun. de 202458,2358,7658,2058,3958,39884.400
10 de jun. de 202458,2958,8357,7358,4858,481.166.900
07 de jun. de 202458,0258,8858,0258,4558,451.132.800
06 de jun. de 202458,4558,8058,2158,3958,391.552.700
05 de jun. de 202457,5358,5956,6158,5758,572.078.000
04 de jun. de 202458,1958,4857,3657,4957,492.101.200
03 de jun. de 202459,7859,8958,0958,6758,672.061.600
31 de mai. de 202460,4761,0559,4259,7859,7814.545.000
30 de mai. de 202460,3560,6558,7260,3060,302.285.400
29 de mai. de 202461,0461,2359,7860,2360,231.572.900
28 de mai. de 202460,6661,7760,0761,7561,751.555.100
24 de mai. de 202460,5360,8059,9660,6660,661.488.000
23 de mai. de 202462,5062,6559,6060,3560,351.775.200
22 de mai. de 202461,7461,7459,9460,3360,332.008.900
21 de mai. de 202461,8962,8661,5362,4862,481.457.200
20 de mai. de 202460,9462,3460,7462,0862,081.940.900
17 de mai. de 202459,6460,1958,9160,1360,131.412.000
16 de mai. de 202460,4960,5759,1659,4859,481.480.400
15 de mai. de 202462,1562,2360,0260,5160,512.051.900
14 de mai. de 202461,7362,7161,6162,1862,181.394.500
13 de mai. de 202460,5561,1160,1060,9760,97826.900
10 de mai. de 202461,1161,1159,7160,0960,09836.900
09 de mai. de 202461,3461,6360,8461,0261,02739.300
08 de mai. de 202460,7261,7260,4961,3261,32928.800
07 de mai. de 202461,0561,4760,8061,1661,16903.200
06 de mai. de 202461,8062,0260,8060,9160,91991.900
03 de mai. de 202461,7362,1761,0061,4861,481.327.900
02 de mai. de 202461,2462,1560,1661,1861,181.542.900
01 de mai. de 202460,9861,4759,9960,3460,341.202.800
30 de abr. de 202463,3163,6261,1961,3061,301.624.900
30 de abr. de 20240.7 Dividendo
29 de abr. de 202464,5164,6863,8464,2863,581.657.000
26 de abr. de 202464,5764,8063,4964,4763,771.881.800
25 de abr. de 202464,9965,2763,2164,9764,262.374.900
24 de abr. de 202463,5066,3863,1865,0364,327.253.300
23 de abr. de 202456,2558,2556,0158,1457,513.189.000
22 de abr. de 202455,5356,2455,1755,9055,291.401.200
19 de abr. de 202454,8655,6654,7555,2754,671.486.400
18 de abr. de 202455,4855,4854,2654,9454,341.422.500
17 de abr. de 202455,1155,5854,7254,8254,221.081.200
16 de abr. de 202455,3055,7754,8555,0354,43971.800
15 de abr. de 202456,6557,0255,2455,5954,981.197.400
12 de abr. de 202456,0156,3155,4355,8055,191.636.900
11 de abr. de 202456,8956,8954,9656,2355,621.619.900
10 de abr. de 202456,3157,3155,7956,7856,161.542.600
09 de abr. de 202457,6058,4957,3157,3356,711.171.400
08 de abr. de 202457,0058,1756,9157,5956,961.867.200
05 de abr. de 202456,0856,9955,7156,4255,811.517.900
04 de abr. de 202456,0957,0055,3355,8555,241.741.700
03 de abr. de 202455,6955,9054,6455,4454,842.001.800
02 de abr. de 202456,0056,0055,1755,7555,141.052.200
01 de abr. de 202456,2156,4255,6056,2655,651.134.300
28 de mar. de 202456,4957,0456,1656,5255,901.079.900
27 de mar. de 202454,9956,6154,8656,4855,861.298.600
26 de mar. de 202456,1656,2354,0554,6154,021.360.700
25 de mar. de 202454,5356,0054,5355,9255,312.592.700
22 de mar. de 202456,0956,2654,7054,8454,241.212.700
21 de mar. de 202454,3356,1154,3156,0655,451.685.100
20 de mar. de 202454,2254,6953,9154,2853,691.216.000
19 de mar. de 202453,3354,4253,3354,3653,771.286.600
18 de mar. de 202453,2553,4752,9553,2952,711.230.300
15 de mar. de 202452,7753,8552,6153,3152,733.942.900
14 de mar. de 202452,9153,1352,4752,9752,391.676.900
13 de mar. de 202452,8153,5852,8153,0452,461.287.700
12 de mar. de 202452,4753,1551,7753,0952,511.257.400
11 de mar. de 202451,4153,1851,2652,5752,001.801.500
08 de mar. de 202451,7852,4650,8951,7551,191.680.700
07 de mar. de 202451,5152,2151,0351,3650,801.581.500
06 de mar. de 202451,0751,6350,5151,3450,781.176.900
05 de mar. de 202449,9450,7949,8650,7350,181.303.500
04 de mar. de 202450,0750,9750,0750,3749,821.643.800
01 de mar. de 202450,2550,8449,2150,2549,701.324.200
29 de fev. de 202450,9751,4250,2750,2949,742.028.700
28 de fev. de 202449,7251,0049,6250,4249,871.200.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...