Mercado fechado

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
61,73-1,52 (-2,40%)
No fechamento: 04:00PM EST
62,04 +0,31 (+0,50%)
Pós-fechamento: 05:58PM EST
Período:
03 de fev. de 2022 - 03 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de fev. de 202361,8763,1361,6861,7361,731.160.406
02 de fev. de 202360,8363,9960,0963,2563,252.553.300
01 de fev. de 202358,5860,4758,1060,2460,242.397.600
31 de jan. de 202358,5459,5857,9559,1759,178.146.900
30 de jan. de 202358,3659,5458,1358,9458,943.556.000
27 de jan. de 202359,8461,6958,4158,6158,617.002.300
26 de jan. de 202364,9265,2163,4463,7863,781.138.000
25 de jan. de 202363,5064,1262,6464,1064,10950.400
24 de jan. de 202364,8765,3963,6563,8263,82978.900
23 de jan. de 202363,8065,0963,3165,0165,011.538.700
20 de jan. de 202361,6063,4261,5763,3263,321.322.600
19 de jan. de 202363,7063,9261,0461,5461,541.516.100
18 de jan. de 202365,5065,6364,0064,1764,171.271.400
17 de jan. de 202365,6865,9064,8865,4265,421.378.700
13 de jan. de 202365,1166,1764,9066,0266,02914.300
12 de jan. de 202366,2566,2564,8665,8865,881.039.800
11 de jan. de 202365,0366,2265,0065,9365,931.770.700
10 de jan. de 202363,6464,5663,5064,4864,481.320.300
09 de jan. de 202364,8964,9463,5763,7063,701.193.800
06 de jan. de 202363,5965,3163,4664,8664,861.397.200
05 de jan. de 202361,9063,4261,6163,3063,301.666.200
04 de jan. de 202362,0562,8161,5962,1162,111.734.800
03 de jan. de 202361,5862,0561,2261,9561,951.681.500
30 de dez. de 202260,2861,1260,1661,0161,011.274.000
29 de dez. de 202258,7761,1258,6360,9960,991.603.800
28 de dez. de 202258,9759,4658,0058,2258,221.068.200
27 de dez. de 202258,2759,0457,6758,8358,83917.800
23 de dez. de 202257,8858,2657,4558,2158,211.146.300
22 de dez. de 202257,2357,7755,8457,7057,701.944.900
21 de dez. de 202255,1758,0055,1757,7057,702.654.900
20 de dez. de 202255,6155,7454,6554,7954,792.735.000
19 de dez. de 202257,7257,9155,6655,9155,912.430.500
16 de dez. de 202258,9859,2357,2257,8657,863.318.000
15 de dez. de 202259,1959,5558,5559,2259,221.833.700
14 de dez. de 202260,5161,0359,3159,9659,961.794.300
13 de dez. de 202261,8962,7660,2260,6760,671.941.500
12 de dez. de 202259,5660,0559,1060,0060,001.649.500
09 de dez. de 202260,0360,4459,4659,4959,491.400.900
08 de dez. de 202261,0061,6459,8860,0560,051.799.800
07 de dez. de 202260,7461,7659,9860,0460,041.273.900
06 de dez. de 202263,4763,5959,6060,5760,572.034.300
05 de dez. de 202263,0963,6962,5763,2463,241.413.500
02 de dez. de 202263,0163,7162,6563,3163,311.245.300
01 de dez. de 202263,1164,3662,8563,2663,262.520.000
30 de nov. de 202262,0363,0460,3362,8262,822.876.300
29 de nov. de 202261,8163,1161,5162,1762,171.073.600
28 de nov. de 202261,1562,1861,0661,7761,77991.000
25 de nov. de 202262,1762,7262,0862,1062,10509.900
23 de nov. de 202261,3062,9261,2862,1662,161.047.100
22 de nov. de 202259,5361,3259,3961,2661,261.282.000
21 de nov. de 202259,3959,8758,6859,1559,151.263.900
18 de nov. de 202259,2060,5959,2059,5259,521.912.400
17 de nov. de 202255,7258,4455,5758,4258,421.825.200
16 de nov. de 202258,1558,2155,1555,9755,972.424.400
15 de nov. de 202257,9958,9957,9658,7158,712.102.200
14 de nov. de 202258,1159,5257,1457,1657,164.553.200
11 de nov. de 202260,7463,5460,5263,4163,411.359.700
10 de nov. de 202259,6660,4159,4760,3960,392.082.000
09 de nov. de 202260,9361,0957,5857,9657,961.631.800
08 de nov. de 202262,5663,1560,9161,3961,391.382.800
07 de nov. de 202262,6763,0061,9162,4262,421.408.800
04 de nov. de 202261,9363,6261,2162,1962,191.540.000
03 de nov. de 202262,0662,4459,8761,2161,211.665.300
02 de nov. de 202265,1365,2662,6262,6362,631.175.700
01 de nov. de 202266,1866,5264,7465,0565,05850.700
31 de out. de 202264,9765,7064,6465,2565,251.256.900
28 de out. de 202265,0866,1164,8065,7365,731.875.700
27 de out. de 202266,3667,3665,0265,1165,111.240.900
26 de out. de 202266,9467,6965,5366,0766,071.244.100
25 de out. de 202265,7467,0665,6366,9766,97976.800
24 de out. de 202265,5366,8865,4065,6165,611.343.600
21 de out. de 202263,8565,6363,4965,4965,491.627.000
20 de out. de 202264,8865,9263,6064,1164,111.727.000
19 de out. de 202265,8466,9464,3764,8464,842.590.600
18 de out. de 202268,2468,7965,4465,7665,763.023.900
17 de out. de 202267,8468,2567,1967,7167,712.210.000
14 de out. de 202269,1369,2666,4066,6066,602.163.600
13 de out. de 202266,4369,1765,8368,0968,091.369.200
12 de out. de 202267,6968,2267,2267,7267,72925.500
11 de out. de 202267,3168,8166,9167,7667,761.221.400
10 de out. de 202269,3469,5266,5467,3967,391.113.300
07 de out. de 202267,8869,4067,2668,9768,971.971.400
06 de out. de 202268,1369,8267,9968,5568,551.575.800
05 de out. de 202269,0169,2568,1068,2968,291.859.200
04 de out. de 202270,4673,2866,6770,4870,484.847.900
03 de out. de 202267,8269,6366,7068,9868,981.669.800
30 de set. de 202267,7468,8367,2767,4267,421.066.800
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...