Hasbro, Inc. HAS
NASDAQ · Amerika Birleşik Devletleri · Dayanıklı Tüketim Malları
$87,68-0,58 (-%0,66)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $87,68 | -%0,66 | $88,26 | $89,29 | $87,60 | 1,26M |
| 2026-09-29 | $88,26 | -%1,33 | $89,75 | $90,09 | $87,57 | 1,77M |
| 2026-09-28 | $89,45 | +%1,54 | $87,56 | $90,60 | $87,34 | 1,82M |
| 2026-09-25 | $88,09 | +%1,47 | $87,10 | $88,30 | $86,57 | 1,56M |
| 2026-09-24 | $86,81 | +%0,34 | $86,73 | $87,67 | $85,37 | 1,69M |
| 2026-09-23 | $86,52 | -%0,45 | $86,32 | $86,84 | $85,40 | 1,99M |
| 2026-09-22 | $86,91 | -%0,92 | $89,03 | $89,66 | $86,90 | 2,64M |
| 2026-09-21 | $87,72 | +%0,17 | $87,26 | $88,39 | $86,35 | 1,46M |
| 2026-09-18 | $87,57 | -%1,34 | $88,76 | $88,80 | $87,02 | 3,86M |
| 2026-09-17 | $88,76 | -%0,60 | $90,74 | $90,74 | $88,74 | 1,11M |
| 2026-09-16 | $89,30 | -%1,01 | $90,38 | $91,59 | $88,87 | 1,39M |
| 2026-09-15 | $90,21 | -%0,61 | $90,76 | $91,02 | $89,22 | 1,53M |
| 2026-09-14 | $90,76 | -%0,85 | $91,47 | $92,51 | $90,74 | 952,70K |
| 2026-09-11 | $91,54 | +%1,53 | $91,66 | $93,03 | $91,39 | 1,07M |
| 2026-09-10 | $90,16 | +%1,34 | $88,70 | $90,20 | $87,72 | 1,49M |
| 2026-09-09 | $88,97 | -%1,48 | $89,68 | $90,47 | $88,87 | 1,14M |
| 2026-09-08 | $90,31 | -%2,40 | $91,92 | $92,08 | $89,21 | 2,17M |
| 2026-09-04 | $92,53 | -%0,51 | $92,15 | $93,36 | $91,01 | 1,26M |
| 2026-09-03 | $93,00 | -%0,53 | $94,01 | $94,19 | $92,32 | 1,38M |
| 2026-09-02 | $93,50 | +%0,32 | $93,43 | $94,22 | $92,63 | 1,22M |
| 2026-09-01 | $93,20 | -%0,96 | $93,41 | $94,75 | $92,98 | 1,30M |
| 2026-08-31 | $94,10 | -%0,14 | $93,94 | $94,58 | $93,25 | 1,34M |
| 2026-08-28 | $94,23 | +%0,05 | $94,94 | $95,49 | $94,16 | 901,00K |
| 2026-08-27 | $94,18 | -%2,19 | $95,68 | $95,79 | $93,99 | 927,70K |
| 2026-08-26 | $96,29 | -%0,47 | $97,22 | $98,20 | $95,67 | 1,39M |
| 2026-08-25 | $96,74 | +%1,39 | $94,87 | $97,20 | $94,46 | 1,46M |
| 2026-08-24 | $95,41 | +%2,00 | $93,54 | $95,78 | $93,51 | 1,74M |
| 2026-08-21 | $93,54 | -%0,02 | $94,15 | $94,46 | $93,30 | 1,98M |
| 2026-08-20 | $93,56 | +%0,25 | $92,31 | $94,38 | $92,01 | 1,47M |
| 2026-08-19 | $93,33 | -%0,70 | $93,68 | $94,95 | $93,03 | 1,13M |
| 2026-08-18 | $93,99 | -%1,12 | $95,80 | $96,08 | $93,90 | 1,37M |
| 2026-08-17 | $95,05 | -%1,71 | $96,16 | $96,71 | $94,81 | 1,24M |
| 2026-08-14 | $96,70 | %0,00 | $97,10 | $98,07 | $96,23 | 1,27M |
| 2026-08-13 | $96,70 | +%1,91 | $95,75 | $96,98 | $94,35 | 1,05M |
| 2026-08-12 | $94,89 | -%2,22 | $96,86 | $96,89 | $94,52 | 2,20M |
| 2026-08-11 | $97,04 | +%2,70 | $94,50 | $97,89 | $94,27 | 2,12M |
| 2026-08-10 | $94,49 | +%1,04 | $92,90 | $94,61 | $92,66 | 2,12M |
| 2026-08-07 | $93,52 | +%2,00 | $92,26 | $93,85 | $91,67 | 1,03M |
| 2026-08-06 | $91,69 | +%0,58 | $92,14 | $92,67 | $90,56 | 1,70M |
| 2026-08-05 | $91,16 | -%0,38 | $91,95 | $92,84 | $90,74 | 1,09M |
| 2026-08-04 | $91,51 | +%0,04 | $90,58 | $91,87 | $89,10 | 2,41M |
| 2026-08-03 | $91,47 | -%2,63 | $94,23 | $95,13 | $91,37 | 1,88M |
| 2026-07-31 | $93,94 | -%0,62 | $94,97 | $95,35 | $93,68 | 2,81M |
| 2026-07-30 | $94,53 | -%0,67 | $94,49 | $95,22 | $93,04 | 1,26M |
| 2026-07-29 | $95,17 | -%1,21 | $95,64 | $97,00 | $95,07 | 2,00M |
| 2026-07-28 | $96,34 | +%6,32 | $92,00 | $96,44 | $91,40 | 4,06M |
| 2026-07-27 | $90,61 | +%2,05 | $90,03 | $90,72 | $88,79 | 1,49M |
| 2026-07-24 | $88,79 | +%1,65 | $87,43 | $89,00 | $87,25 | 1,68M |
| 2026-07-23 | $87,35 | -%1,90 | $88,09 | $88,73 | $86,70 | 2,51M |
| 2026-07-22 | $89,04 | +%0,29 | $88,92 | $89,99 | $87,78 | 2,88M |
| 2026-07-21 | $88,78 | +%8,81 | $84,51 | $93,05 | $83,91 | 8,06M |
| 2026-07-20 | $81,59 | +%0,05 | $82,75 | $83,40 | $81,00 | 5,46M |
| 2026-07-17 | $81,55 | -%0,66 | $81,92 | $81,92 | $80,49 | 1,71M |
| 2026-07-16 | $82,09 | +%1,96 | $80,80 | $82,25 | $80,80 | 1,79M |
| 2026-07-15 | $80,51 | +%2,67 | $79,20 | $80,94 | $78,93 | 1,94M |
| 2026-07-14 | $78,42 | -%1,40 | $79,56 | $80,05 | $77,89 | 1,50M |
| 2026-07-13 | $79,53 | +%0,72 | $79,21 | $81,26 | $79,21 | 1,51M |
| 2026-07-10 | $78,96 | +%2,03 | $77,39 | $79,47 | $77,18 | 1,66M |
| 2026-07-09 | $77,39 | +%2,02 | $76,76 | $77,91 | $76,10 | 1,64M |
| 2026-07-08 | $75,86 | -%1,13 | $76,41 | $76,41 | $75,19 | 1,89M |
| 2026-07-07 | $76,73 | -%1,60 | $78,10 | $78,64 | $76,30 | 2,10M |
| 2026-07-06 | $77,98 | -%2,71 | $80,29 | $80,34 | $77,63 | 2,78M |
| 2026-07-02 | $80,15 | -%1,61 | $81,71 | $82,48 | $79,73 | 2,88M |
| 2026-07-01 | $81,46 | -%1,37 | $83,18 | $83,18 | $81,35 | 1,52M |
| 2026-06-30 | $82,59 | -%2,19 | $84,00 | $84,65 | $82,21 | 2,10M |
| 2026-06-29 | $84,44 | -%1,04 | $85,08 | $85,90 | $84,20 | 1,41M |
| 2026-06-26 | $85,33 | +%0,53 | $84,93 | $86,25 | $84,41 | 2,66M |
| 2026-06-25 | $84,88 | +%1,92 | $83,83 | $84,92 | $83,45 | 1,52M |
| 2026-06-24 | $83,28 | +%0,49 | $83,07 | $84,64 | $82,44 | 1,63M |
| 2026-06-23 | $82,87 | -%1,80 | $84,06 | $84,36 | $82,40 | 2,06M |
| 2026-06-22 | $84,39 | -%0,41 | $84,92 | $85,00 | $83,76 | 1,60M |
| 2026-06-18 | $84,74 | +%1,52 | $85,37 | $86,59 | $84,30 | 5,90M |
| 2026-06-17 | $83,47 | -%1,75 | $84,55 | $85,70 | $82,94 | 1,68M |
| 2026-06-16 | $84,96 | -%0,04 | $85,07 | $86,67 | $84,80 | 1,55M |
| 2026-06-15 | $84,99 | +%1,30 | $84,76 | $86,03 | $84,16 | 1,87M |
| 2026-06-12 | $83,90 | +%0,16 | $84,20 | $84,75 | $83,37 | 1,05M |
| 2026-06-11 | $83,77 | +%1,80 | $82,90 | $84,19 | $82,16 | 1,66M |
| 2026-06-10 | $82,29 | -%2,34 | $83,79 | $84,20 | $82,16 | 1,67M |
| 2026-06-09 | $84,26 | +%0,86 | $83,54 | $84,62 | $83,04 | 1,44M |
| 2026-06-08 | $83,54 | -%0,76 | $84,60 | $84,79 | $83,28 | 1,34M |
| 2026-06-05 | $84,18 | -%0,34 | $84,36 | $84,98 | $83,80 | 1,51M |
| 2026-06-04 | $84,47 | +%0,40 | $85,00 | $85,44 | $83,69 | 2,50M |
| 2026-06-03 | $84,13 | +%0,30 | $84,35 | $85,39 | $83,93 | 1,64M |
| 2026-06-02 | $83,88 | -%1,40 | $85,61 | $85,94 | $83,14 | 1,74M |
| 2026-06-01 | $85,07 | -%1,28 | $84,63 | $85,16 | $82,62 | 2,40M |
| 2026-05-29 | $86,17 | -%0,24 | $86,00 | $87,14 | $85,83 | 2,00M |
| 2026-05-28 | $86,38 | -%1,83 | $88,04 | $88,05 | $85,91 | 2,52M |
| 2026-05-27 | $87,99 | %0,00 | $88,86 | $89,79 | $87,81 | 2,42M |
| 2026-05-26 | $87,99 | -%0,12 | $88,52 | $89,97 | $87,50 | 2,03M |
| 2026-05-22 | $88,10 | -%2,20 | $90,08 | $90,36 | $87,85 | 2,23M |