Mercado fechado

Hasbro, Inc. (HAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
55,27+0,33 (+0,60%)
No fechamento: 04:00PM EDT
55,00 -0,27 (-0,49%)
Pós-fechamento: 07:15PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202454,8655,6654,7555,2755,271.486.400
18 de abr. de 202455,4855,4854,2654,9454,941.422.500
17 de abr. de 202455,1155,5854,7254,8254,821.081.200
16 de abr. de 202455,3055,7754,8555,0355,03971.800
15 de abr. de 202456,6557,0255,2455,5955,591.197.400
12 de abr. de 202456,0156,3155,4355,8055,801.636.900
11 de abr. de 202456,8956,8954,9656,2356,231.619.900
10 de abr. de 202456,3157,3155,7956,7856,781.542.600
09 de abr. de 202457,6058,4957,3157,3357,331.171.400
08 de abr. de 202457,0058,1756,9157,5957,591.867.200
05 de abr. de 202456,0856,9955,7156,4256,421.517.900
04 de abr. de 202456,0957,0055,3355,8555,851.741.700
03 de abr. de 202455,6955,9054,6455,4455,442.001.800
02 de abr. de 202456,0056,0055,1755,7555,751.052.200
01 de abr. de 202456,2156,4255,6056,2656,261.134.300
28 de mar. de 202456,4957,0456,1656,5256,521.079.900
27 de mar. de 202454,9956,6154,8656,4856,481.298.600
26 de mar. de 202456,1656,2354,0554,6154,611.360.700
25 de mar. de 202454,5356,0054,5355,9255,922.592.700
22 de mar. de 202456,0956,2654,7054,8454,841.212.700
21 de mar. de 202454,3356,1154,3156,0656,061.685.100
20 de mar. de 202454,2254,6953,9154,2854,281.216.000
19 de mar. de 202453,3354,4253,3354,3654,361.286.600
18 de mar. de 202453,2553,4752,9553,2953,291.230.300
15 de mar. de 202452,7753,8552,6153,3153,313.942.900
14 de mar. de 202452,9153,1352,4752,9752,971.676.900
13 de mar. de 202452,8153,5852,8153,0453,041.287.700
12 de mar. de 202452,4753,1551,7753,0953,091.257.400
11 de mar. de 202451,4153,1851,2652,5752,571.801.500
08 de mar. de 202451,7852,4650,8951,7551,751.680.700
07 de mar. de 202451,5152,2151,0351,3651,361.581.500
06 de mar. de 202451,0751,6350,5151,3451,341.176.900
05 de mar. de 202449,9450,7949,8650,7350,731.303.500
04 de mar. de 202450,0750,9750,0750,3750,371.643.800
01 de mar. de 202450,2550,8449,2150,2550,251.324.200
29 de fev. de 202450,9751,4250,2750,2950,292.028.700
28 de fev. de 202449,7251,0049,6250,4250,421.200.500
27 de fev. de 202448,8150,5448,7250,2850,281.992.400
26 de fev. de 202449,6549,6748,6448,6748,671.407.800
23 de fev. de 202450,3950,6249,5949,5949,591.651.500
22 de fev. de 202450,3050,3749,0950,1650,161.672.200
21 de fev. de 202449,8850,7249,7450,0950,091.467.400
20 de fev. de 202450,3350,6549,7350,1950,191.649.200
16 de fev. de 202450,5151,1850,4050,7850,781.330.900
15 de fev. de 202452,8053,0950,2151,0551,052.889.400
14 de fev. de 202450,5052,7250,1452,6952,693.748.900
13 de fev. de 202446,1550,6846,0950,6050,607.515.500
12 de fev. de 202450,5051,6650,3151,2951,293.155.900
09 de fev. de 202450,8051,1050,2350,5950,591.443.300
08 de fev. de 202450,2951,3150,2350,6850,681.476.900
07 de fev. de 202449,2150,3748,8849,9049,901.727.600
06 de fev. de 202449,1549,9048,9249,2449,241.526.400
05 de fev. de 202449,5249,5248,0849,1449,141.526.300
02 de fev. de 202449,5750,6348,9350,0750,071.279.500
01 de fev. de 202449,1250,0648,8349,9549,951.043.700
31 de jan. de 202449,9850,3848,8248,9548,952.040.600
31 de jan. de 20240.7 Dividendo
30 de jan. de 202451,1651,3050,6250,6849,981.172.400
29 de jan. de 202451,0651,4950,7351,4150,701.396.100
26 de jan. de 202450,6151,4750,4851,1150,401.578.800
25 de jan. de 202448,8950,3348,6250,0849,391.694.100
24 de jan. de 202448,7948,8148,0248,1247,461.098.600
23 de jan. de 202448,9249,1947,9248,3147,641.167.700
22 de jan. de 202448,5748,8148,1348,3847,711.517.800
19 de jan. de 202447,7348,4547,0748,2647,591.531.700
18 de jan. de 202447,6447,7447,1147,6647,001.323.300
17 de jan. de 202446,5347,2746,2047,2446,591.867.000
16 de jan. de 202448,2448,2546,6547,1146,462.041.700
12 de jan. de 202449,8550,1248,2048,6147,941.310.400
11 de jan. de 202450,6850,6848,6649,5048,822.155.400
10 de jan. de 202450,2250,8350,0450,7550,051.583.400
09 de jan. de 202449,4150,1949,1050,1049,411.591.000
08 de jan. de 202448,4250,0248,3549,8649,171.677.100
05 de jan. de 202448,2548,8347,9948,3847,711.393.600
04 de jan. de 202447,8448,4347,3948,3647,691.452.000
03 de jan. de 202449,4049,4047,8548,1147,452.140.600
02 de jan. de 202450,2851,1749,6949,9049,211.812.500
29 de dez. de 202351,2251,5950,7751,0650,35863.400
28 de dez. de 202350,8051,5150,5851,4750,76947.100
27 de dez. de 202351,4351,5350,4651,0050,30844.800
26 de dez. de 202350,9851,5150,7351,4050,69952.200
22 de dez. de 202350,9951,7550,6851,0250,32842.200
21 de dez. de 202350,5251,2650,4351,0850,371.136.100
20 de dez. de 202351,2851,8449,9950,0049,311.779.400
19 de dez. de 202352,2152,5951,3251,3850,671.860.300
18 de dez. de 202350,2552,5749,7651,9751,252.304.100
15 de dez. de 202351,1651,3749,8650,3849,683.288.400
14 de dez. de 202350,8151,9150,3451,2950,582.461.000
13 de dez. de 202348,3750,5147,8349,8649,173.298.900
12 de dez. de 202347,7249,0247,0948,3747,703.715.500
11 de dez. de 202348,8049,1948,1548,8948,211.745.100
08 de dez. de 202348,5349,2348,3748,7048,031.528.900
07 de dez. de 202348,0248,8847,4248,7148,041.515.000
06 de dez. de 202348,0748,6647,5847,8547,191.148.800
05 de dez. de 202348,9148,9947,8447,9747,311.691.500
04 de dez. de 202348,3649,9048,3649,0348,352.611.300
01 de dez. de 202346,1648,6845,8748,4647,791.980.400
30 de nov. de 202346,5146,8646,0546,4145,773.006.000
29 de nov. de 202346,0046,8246,0046,4345,791.674.500
28 de nov. de 202345,2746,0444,8545,7145,081.488.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...