Mercado fechado

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
67,42-0,47 (-0,69%)
No fechamento: 04:00PM EDT
67,86 +0,44 (+0,65%)
Pós-fechamento: 07:00PM EDT
Período:
30 de set. de 2021 - 30 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 202267,7468,8367,2767,4267,42993.691
29 de set. de 202268,8668,9866,9267,8967,89957.800
28 de set. de 202269,7169,8968,5369,3869,38979.100
27 de set. de 202271,1871,7468,9669,4469,44884.700
26 de set. de 202270,8072,2270,6871,1271,12961.400
23 de set. de 202272,4872,4870,2270,9970,991.031.900
22 de set. de 202274,9475,4272,6873,0473,04764.600
21 de set. de 202275,0577,4075,0575,1675,16822.400
20 de set. de 202276,6076,7274,8975,0075,001.003.700
19 de set. de 202274,7377,7174,6377,4377,43803.500
16 de set. de 202277,9177,9175,3575,8075,801.780.800
15 de set. de 202280,8381,0477,8677,9977,991.232.200
14 de set. de 202279,8880,7479,2180,5780,571.184.200
13 de set. de 202280,8681,3879,7079,8979,89785.700
12 de set. de 202282,0083,2581,9482,4782,47932.900
09 de set. de 202280,6281,9680,4681,4581,45706.400
08 de set. de 202278,9879,9178,1079,7779,77788.300
07 de set. de 202277,5679,3677,2279,2779,271.146.000
06 de set. de 202278,0278,5576,4477,6377,631.153.000
02 de set. de 202280,0680,9078,3078,7178,71562.300
01 de set. de 202278,3779,4478,0179,2479,24816.500
31 de ago. de 202279,6379,6478,6078,8278,821.238.600
30 de ago. de 202280,3280,4378,7878,9378,93548.200
29 de ago. de 202279,7680,4979,0379,8879,88622.000
26 de ago. de 202283,6383,7580,4480,4480,44496.400
25 de ago. de 202283,3284,1382,7283,3683,36522.900
24 de ago. de 202282,5083,3982,1483,0883,08670.700
23 de ago. de 202282,0082,7181,5682,3382,33822.700
22 de ago. de 202283,0083,1781,5781,6881,681.207.200
19 de ago. de 202282,5284,1981,8884,0084,001.274.300
18 de ago. de 202281,4983,6080,6882,6082,60934.300
17 de ago. de 202281,9182,1880,6181,2581,25732.800
16 de ago. de 202280,4182,4680,1082,4282,42733.600
15 de ago. de 202280,3280,8979,8780,6280,62670.800
12 de ago. de 202279,2180,6378,7080,5880,58605.700
11 de ago. de 202279,3179,9678,4878,6478,64790.800
10 de ago. de 202278,8579,1578,0978,4578,45591.900
09 de ago. de 202277,9578,2077,2177,9677,96739.600
08 de ago. de 202278,3178,9377,9278,1078,10490.400
05 de ago. de 202278,1378,6377,4477,9177,91759.900
04 de ago. de 202278,8679,1078,3578,9178,91601.000
03 de ago. de 202278,7079,3577,7579,0679,061.077.200
02 de ago. de 202279,3779,4778,5378,5578,55744.800
01 de ago. de 202278,5380,4377,8379,4879,481.277.400
29 de jul. de 202279,1079,4178,3078,7278,722.917.900
28 de jul. de 202278,7679,9878,3579,6579,651.136.700
27 de jul. de 202277,3678,6976,9478,6578,651.654.100
26 de jul. de 202277,7278,6377,0477,5477,541.719.400
25 de jul. de 202281,2281,2878,1478,6678,661.825.200
22 de jul. de 202284,1184,1180,5681,1381,131.261.500
21 de jul. de 202281,6085,0880,4884,8084,801.676.500
20 de jul. de 202279,8981,8279,5681,3381,331.841.800
19 de jul. de 202279,3181,8177,1179,9879,982.971.500
18 de jul. de 202279,9580,3579,0979,4279,421.579.900
15 de jul. de 202279,8580,0977,7979,2179,211.509.000
14 de jul. de 202279,9580,1778,6779,3979,391.117.900
13 de jul. de 202279,2481,9279,2480,8780,87936.400
12 de jul. de 202282,4883,5680,6181,1681,16868.000
11 de jul. de 202283,2083,8782,2282,5182,51917.200
08 de jul. de 202284,2984,5683,1683,7983,79805.800
07 de jul. de 202282,2884,9682,0784,6484,64988.200
06 de jul. de 202282,2782,7980,7782,2082,20829.100
05 de jul. de 202280,3782,1779,4082,1782,17793.100
01 de jul. de 202281,5081,5579,7381,3581,351.199.300
30 de jun. de 202283,0083,0581,4181,8881,88872.200
29 de jun. de 202284,0284,3783,3183,8983,89489.200
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...