Mercado abrirá em 1 h 58 min

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
71,80-0,56 (-0,77%)
No fechamento: 04:00PM EDT
71,89 +0,09 (+0,13%)
Pós-fechamento: 04:53PM EDT
Período:
04 de out. de 2023 - 04 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de out. de 202472,7072,8271,6171,8071,801.148.600
02 de out. de 202472,6073,1272,0272,3672,361.285.100
01 de out. de 202472,9273,4672,0272,8972,892.136.800
30 de set. de 202471,9472,5171,0772,3272,321.525.200
27 de set. de 202472,1772,8071,8272,1072,10837.000
26 de set. de 202471,6272,4171,5471,9971,99898.100
25 de set. de 202471,6271,7770,4771,2471,241.146.200
24 de set. de 202471,5272,1471,1871,9571,951.074.700
23 de set. de 202471,5372,2671,2171,4771,47974.800
20 de set. de 202471,3071,7470,7371,2171,211.349.900
19 de set. de 202472,2572,2570,8571,8271,821.123.600
18 de set. de 202470,8472,2070,7271,1671,161.251.400
17 de set. de 202470,1070,7169,6670,4270,421.188.900
16 de set. de 202469,7371,3369,6569,7969,792.160.200
13 de set. de 202467,7769,1367,7268,7368,731.235.600
12 de set. de 202467,3968,1167,2467,3167,311.628.000
11 de set. de 202467,2667,5365,8467,4267,421.055.300
10 de set. de 202467,6367,7566,8067,6067,60890.200
09 de set. de 202466,5368,2766,2167,6367,631.091.800
06 de set. de 202467,8168,2766,1666,5066,501.013.600
05 de set. de 202468,0568,1467,0667,8067,80840.200
04 de set. de 202467,3368,2767,2667,9967,991.103.600
03 de set. de 202468,1668,3067,0567,2667,261.359.100
30 de ago. de 202468,1968,2867,2268,1668,161.240.200
29 de ago. de 202467,7268,8367,2868,0368,031.184.200
28 de ago. de 202467,9568,0267,1767,7267,72734.600
27 de ago. de 202467,9868,8567,5067,9567,951.214.800
26 de ago. de 202468,2969,2368,1568,5168,51949.200
23 de ago. de 202467,1368,0767,0268,0268,02808.300
22 de ago. de 202467,0067,3766,4666,8266,82856.700
21 de ago. de 202465,7966,5865,4466,5766,57810.100
21 de ago. de 20240.7 Dividendo
20 de ago. de 202466,4666,4665,6165,8865,18846.800
19 de ago. de 202466,3866,5765,9466,3365,63782.400
16 de ago. de 202465,8266,6565,6566,3465,64965.000
15 de ago. de 202465,3766,2165,3766,0465,341.364.000
14 de ago. de 202464,2265,0864,2264,6263,93977.400
13 de ago. de 202463,2764,1863,2164,0763,39876.500
12 de ago. de 202464,0964,2462,6963,0962,42993.800
09 de ago. de 202463,9264,4463,6164,2763,591.313.200
08 de ago. de 202463,3564,2663,2164,0263,341.093.800
07 de ago. de 202464,3764,9563,0363,1062,43798.600
06 de ago. de 202463,0264,7462,8763,7063,021.514.600
05 de ago. de 202462,0763,2859,8862,8562,182.182.200
02 de ago. de 202464,1264,5962,6263,4662,791.630.900
01 de ago. de 202464,3565,6164,2165,0164,321.200.400
31 de jul. de 202465,5166,0164,1864,4663,782.244.300
30 de jul. de 202464,9065,8064,3865,5164,811.625.200
29 de jul. de 202464,2264,9363,2264,7064,011.780.300
26 de jul. de 202462,3163,8961,2563,8563,172.088.400
25 de jul. de 202464,4565,1260,5261,5260,874.099.000
24 de jul. de 202458,6859,9858,6859,4258,792.253.700
23 de jul. de 202459,3959,4858,1458,2857,661.314.900
22 de jul. de 202459,4861,3358,0059,8559,213.558.400
19 de jul. de 202460,0560,0558,5259,0058,371.253.700
18 de jul. de 202460,4661,6259,8460,2659,621.038.700
17 de jul. de 202461,9862,3860,5460,6760,031.754.500
16 de jul. de 202459,7062,1459,5362,1261,462.019.500
15 de jul. de 202460,0060,0259,0059,5158,881.222.600
12 de jul. de 202458,9160,2758,8159,7459,111.107.900
11 de jul. de 202457,4558,7357,4258,5857,961.239.600
10 de jul. de 202456,7757,5856,6357,1556,54910.000
09 de jul. de 202456,4757,3956,4656,5455,941.458.600
08 de jul. de 202456,6757,2356,5656,8356,231.122.700
05 de jul. de 202456,6656,7955,9056,5955,991.141.800
03 de jul. de 202457,0657,4656,1357,0356,42826.400
02 de jul. de 202457,2557,3756,1257,0656,451.091.200
01 de jul. de 202458,4458,6157,4057,5256,911.034.900
28 de jun. de 202458,4659,2358,0758,5057,885.116.600
27 de jun. de 202457,8058,3057,5458,1657,541.041.000
26 de jun. de 202459,1859,6857,8358,0357,411.443.900
25 de jun. de 202461,6761,7659,3859,4058,771.243.000
24 de jun. de 202462,2662,5961,5861,7861,121.372.400
21 de jun. de 202460,6962,2860,1962,2661,602.202.600
20 de jun. de 202460,7061,0660,3660,6259,981.817.400
18 de jun. de 202461,8361,8460,6060,6660,021.600.900
17 de jun. de 202461,1762,2060,8561,5860,931.962.500
14 de jun. de 202460,3061,6859,3861,5060,854.205.100
13 de jun. de 202458,4759,1257,7858,0257,40982.900
12 de jun. de 202459,3359,5658,1858,3157,691.479.600
11 de jun. de 202458,2358,7658,2058,3957,77884.400
10 de jun. de 202458,2958,8357,7358,4857,861.166.900
07 de jun. de 202458,0258,8858,0258,4557,831.132.800
06 de jun. de 202458,4558,8058,2158,3957,771.552.700
05 de jun. de 202457,5358,5956,6158,5757,952.078.000
04 de jun. de 202458,1958,4857,3657,4956,882.101.200
03 de jun. de 202459,7859,8958,0958,6758,052.061.600
31 de mai. de 202460,4761,0559,4259,7859,1414.545.000
30 de mai. de 202460,3560,6558,7260,3059,662.285.400
29 de mai. de 202461,0461,2359,7860,2359,591.572.900
28 de mai. de 202460,6661,7760,0761,7561,091.555.100
24 de mai. de 202460,5360,8059,9660,6660,021.488.000
23 de mai. de 202462,5062,6559,6060,3559,711.775.200
22 de mai. de 202461,7461,7459,9460,3359,692.008.900
21 de mai. de 202461,8962,8661,5362,4861,821.457.200
20 de mai. de 202460,9462,3460,7462,0861,421.940.900
17 de mai. de 202459,6460,1958,9160,1359,491.412.000
16 de mai. de 202460,4960,5759,1659,4858,851.480.400
15 de mai. de 202462,1562,2360,0260,5159,872.051.900
14 de mai. de 202461,7362,7161,6162,1861,521.394.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...