Mercado abrirá em 8 h 44 min

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
84,19-1,46 (-1,70%)
No fechamento: 04:00PM EDT
83,30 -0,89 (-1,06%)
Pós-fechamento: 06:18PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202286,0586,5084,1184,1984,19429.200
27 de jun. de 202286,0086,4284,8185,6585,65607.000
24 de jun. de 202283,6085,9283,6085,7485,741.208.400
23 de jun. de 202282,6883,3982,3283,0683,06649.700
22 de jun. de 202281,8283,3481,5682,2782,27815.500
21 de jun. de 202280,8882,9180,1582,4682,46904.300
17 de jun. de 202278,9980,8678,3280,1180,111.740.600
16 de jun. de 202280,2180,7778,6479,0179,011.125.000
15 de jun. de 202280,8182,8880,8181,7681,76998.800
14 de jun. de 202281,1781,3680,1780,7580,751.090.400
13 de jun. de 202283,2683,8580,7581,2781,27997.800
10 de jun. de 202286,1186,2284,9084,9284,92688.500
09 de jun. de 202288,2789,1387,2887,2987,29657.300
08 de jun. de 202288,5889,2687,8888,3388,33626.900
07 de jun. de 202287,7688,9787,0088,8288,82726.000
06 de jun. de 202289,3189,5588,1888,5788,57472.200
03 de jun. de 202289,4889,7787,9488,7988,79577.600
02 de jun. de 202290,0990,3388,8889,8789,87812.900
01 de jun. de 202289,9091,5389,1489,4589,451.203.700
31 de mai. de 202287,0690,3485,8489,7589,751.995.700
27 de mai. de 202286,3887,3286,1987,0887,08905.400
26 de mai. de 202284,0486,5184,0485,9985,99902.000
25 de mai. de 202281,3083,8581,1083,5783,57879.000
24 de mai. de 202284,2884,5081,5281,6181,611.134.800
23 de mai. de 202285,0085,4283,4084,9684,961.318.200
20 de mai. de 202287,1087,3880,7284,7084,702.960.800
19 de mai. de 202289,9590,8686,6086,7686,761.130.300
18 de mai. de 202291,8292,1890,4290,7390,73843.900
17 de mai. de 202291,4492,5690,9192,5692,56739.400
16 de mai. de 202291,7392,3090,9391,2091,20711.200
13 de mai. de 202290,3592,3890,0492,1092,10897.800
12 de mai. de 202287,0689,5787,0689,5189,51974.500
11 de mai. de 202288,5990,0187,0087,5987,591.301.500
10 de mai. de 202289,6889,8987,2188,6288,621.409.800
09 de mai. de 202290,9092,1388,4988,5088,501.366.900
06 de mai. de 202291,6392,6890,5591,9291,921.104.600
05 de mai. de 202292,9893,3790,9392,0892,081.062.000
04 de mai. de 202292,2394,2291,3994,1594,151.048.500
03 de mai. de 202290,0492,4890,0392,1792,171.162.500
02 de mai. de 202287,8889,7387,5389,6789,671.066.500
29 de abr. de 202289,5690,2487,8288,0688,061.510.300
29 de abr. de 20220.7 Dividendo
28 de abr. de 202291,1192,5288,3790,4689,761.364.900
27 de abr. de 202288,7491,4988,7290,6089,901.938.600
26 de abr. de 202288,7289,5087,9788,2687,581.232.800
25 de abr. de 202287,9789,9687,0689,5488,851.219.800
22 de abr. de 202288,4989,0487,2887,9387,251.318.100
21 de abr. de 202289,2789,9088,1188,4587,771.366.800
20 de abr. de 202288,4888,9987,1488,6988,001.484.400
19 de abr. de 202283,4888,6783,3987,8487,162.246.200
18 de abr. de 202285,0985,2583,0583,5382,881.029.600
14 de abr. de 202284,1185,4184,1185,2284,561.668.600
13 de abr. de 202283,3584,0383,2083,8083,15715.800
12 de abr. de 202284,1185,1082,6582,7682,12769.900
11 de abr. de 202284,1485,5183,5083,6082,95925.000
08 de abr. de 202284,6785,4083,9684,3683,71793.100
07 de abr. de 202285,4485,5783,2884,6884,021.529.300
06 de abr. de 202284,4085,9983,7185,4484,781.072.100
05 de abr. de 202284,6085,6484,3685,0584,391.498.800
04 de abr. de 202284,3785,2384,0985,1284,461.259.000
01 de abr. de 202282,3484,4681,8484,4583,801.582.200
31 de mar. de 202284,7284,9381,1681,9281,292.896.900
30 de mar. de 202285,9886,5583,9784,5083,851.592.700
29 de mar. de 202285,1687,7685,1686,4485,772.681.500
28 de mar. de 202284,9384,9383,1983,8383,181.690.600
25 de mar. de 202285,5585,9984,5584,8884,221.022.600
24 de mar. de 202285,5586,0384,3985,5084,841.555.100
23 de mar. de 202288,8288,8285,0585,1284,461.024.700
22 de mar. de 202289,5990,5388,9789,1788,481.731.600
21 de mar. de 202289,4089,9688,3289,4088,711.291.000
18 de mar. de 202289,4689,8388,3689,3388,642.447.800
17 de mar. de 202289,8990,2088,9689,6788,981.009.400
16 de mar. de 202288,8190,5387,8389,9589,251.053.900
15 de mar. de 202286,8388,4686,7288,0287,341.277.000
14 de mar. de 202287,0688,9486,3186,8486,171.614.000
11 de mar. de 202289,1789,2686,3886,4785,80747.300
10 de mar. de 202289,1289,4488,1388,9988,301.067.900
09 de mar. de 202290,0090,9989,7189,9389,231.113.500
08 de mar. de 202288,7791,3287,3988,0987,411.209.200
07 de mar. de 202291,5092,4588,9889,1388,44979.500
04 de mar. de 202293,6993,9991,3192,4591,731.056.900
03 de mar. de 202297,5597,5593,7594,1993,46669.100
02 de mar. de 202294,8997,3094,8396,7796,02621.300
01 de mar. de 202296,5697,4694,0794,8294,09716.500
28 de fev. de 202296,1799,8595,5597,0596,302.032.400
25 de fev. de 202293,0096,7893,0096,7195,96962.000
24 de fev. de 202289,7593,4089,6693,1892,46965.600
23 de fev. de 202294,0095,6091,8792,1491,43914.600
22 de fev. de 202297,3597,8894,0094,2193,481.548.600
18 de fev. de 202299,0899,3997,0597,9897,221.194.900
17 de fev. de 2022102,65105,1398,2799,0898,313.621.500
16 de fev. de 202296,6797,3095,7797,0496,291.125.900
15 de fev. de 202295,7996,9695,3096,4595,701.345.700
14 de fev. de 202294,7495,5694,3594,5693,831.209.300
11 de fev. de 202294,5595,4793,9594,3993,661.478.300
10 de fev. de 202295,2097,7994,4394,9394,201.134.100
09 de fev. de 202293,2696,5093,0096,2395,49945.100
08 de fev. de 202292,1792,6089,9692,2991,582.250.300
07 de fev. de 202293,8494,3490,0193,0092,281.707.500
04 de fev. de 202293,5994,6192,5693,9293,191.409.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...