Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	92.6	89.38	91.6	89.43	894400.0	89.43
2021-02-12	91.54	90.25	90.55	91.48	717300.0	91.48
2021-02-11	92.61	90.16	92.1	90.65	1068700.0	90.65
2021-02-10	93.49	89.75	90.84	92.29	1447600.0	92.29
2021-02-09	93.3	90.59	92.95	90.74	1355500.0	90.74
2021-02-08	99.68	92.41	99.61	93.15	2631700.0	93.15
2021-02-05	98.46	96.03	97.38	97.28	1244400.0	97.28
2021-02-04	97.85	96.0	96.44	96.87	633900.0	96.87
2021-02-03	96.94	94.63	95.67	96.5	645200.0	96.5
2021-02-02	96.48	94.05	94.96	95.49	757000.0	95.49
2021-02-01	94.54	92.75	93.75	94.36	418800.0	94.36
2021-01-29	95.32	93.02	94.26	93.82	726700.0	93.14
2021-01-28	95.62	93.36	93.88	95.14	1059900.0	94.45
2021-01-27	95.34	91.26	94.24	93.29	1162600.0	92.61
2021-01-26	96.85	93.07	96.85	95.19	1081400.0	94.5
2021-01-25	98.45	95.32	97.47	95.83	638000.0	95.14
2021-01-22	97.76	95.48	96.78	97.48	437900.0	96.77
2021-01-21	97.95	94.31	94.89	97.0	706500.0	96.3
2021-01-20	96.67	94.12	95.91	94.74	664900.0	94.05
2021-01-19	97.68	94.76	97.58	96.29	769200.0	95.59
2021-01-15	98.56	96.18	98.42	97.2	1018100.0	96.5
2021-01-14	101.24	98.99	99.54	99.21	1058800.0	98.49
2021-01-13	99.6	98.23	98.72	99.25	640800.0	98.53
2021-01-12	99.63	96.53	97.0	99.12	843600.0	98.4
2021-01-11	97.93	96.13	96.5	96.85	578100.0	96.15
2021-01-08	97.53	95.01	95.26	97.26	908900.0	96.56
2021-01-07	95.59	94.25	95.43	94.79	646900.0	94.1
2021-01-06	95.48	93.0	93.0	94.49	693700.0	93.81
2021-01-05	94.27	92.0	92.21	93.18	537700.0	92.5
2021-01-04	93.74	90.39	93.74	91.96	990000.0	91.29
2020-12-31	94.19	92.8	93.75	93.54	553900.0	92.86
2020-12-30	94.84	93.01	93.31	94.0	507400.0	93.32
2020-12-29	93.8	92.21	93.78	93.38	459600.0	92.7
2020-12-28	94.15	92.83	93.51	93.34	476100.0	92.66
2020-12-24	93.34	92.01	93.22	93.15	201000.0	92.47
2020-12-23	93.45	91.84	92.99	92.75	671600.0	92.08
2020-12-22	94.24	92.25	93.69	92.38	583300.0	91.71
2020-12-21	94.8	91.33	92.65	93.6	1095500.0	92.92
2020-12-18	94.3	92.0	93.75	93.81	1873700.0	93.13
2020-12-17	96.07	93.03	94.76	93.21	934500.0	92.53
2020-12-16	95.56	92.0	92.2	94.76	1485500.0	94.07
2020-12-15	92.76	89.14	90.88	92.25	1015900.0	91.58
2020-12-14	91.32	89.49	90.17	90.11	682700.0	89.46
2020-12-11	89.5	87.52	88.18	89.0	889400.0	88.35
2020-12-10	89.28	87.7	88.18	88.68	783700.0	88.04
2020-12-09	91.54	88.43	91.05	88.76	1366700.0	88.12
2020-12-08	91.11	88.84	89.02	89.72	702000.0	89.07
2020-12-07	90.99	89.4	90.67	89.57	1079300.0	88.92
2020-12-04	93.71	90.92	92.9	91.07	1477800.0	90.41
2020-12-03	95.22	92.36	93.9	92.66	907300.0	91.99
2020-12-02	94.97	91.3	94.77	93.93	1192100.0	93.25
2020-12-01	97.13	93.8	94.34	96.19	1914000.0	95.49
2020-11-30	93.25	90.69	92.01	93.03	1223400.0	92.36
2020-11-27	93.2	91.49	91.89	92.32	227900.0	91.65
2020-11-25	92.34	90.9	91.55	92.14	587300.0	91.47
2020-11-24	94.0	91.81	93.44	92.1	1144700.0	91.43
2020-11-23	93.74	91.88	93.22	92.62	679300.0	91.95
2020-11-20	93.4	90.74	91.47	93.02	832900.0	92.35
2020-11-19	92.56	90.24	91.67	91.75	628300.0	91.09
2020-11-18	94.3	90.99	91.94	92.08	1032200.0	91.41
2020-11-17	92.47	89.27	90.48	91.89	641800.0	91.22
2020-11-16	90.94	87.78	89.86	90.89	891800.0	90.23
2020-11-13	88.67	84.82	84.83	87.72	1152500.0	87.08
2020-11-12	86.38	83.34	86.38	84.22	700700.0	83.61
2020-11-11	87.43	85.65	86.33	86.53	981900.0	85.9
2020-11-10	87.22	84.75	85.72	85.65	947800.0	85.03
2020-11-09	88.73	85.06	88.08	85.4	1742700.0	84.78
2020-11-06	85.46	83.18	84.48	84.34	588900.0	83.73
2020-11-05	84.49	83.02	83.96	84.1	818800.0	83.49
2020-11-04	84.64	82.23	84.1	82.38	839300.0	81.78
2020-11-03	85.33	82.34	83.66	84.71	755200.0	84.1
2020-11-02	84.1	82.01	83.53	82.4	839700.0	81.8
2020-10-30	83.44	81.69	82.7	82.72	1198400.0	82.12
2020-10-29	84.87	82.2	83.41	83.87	1015900.0	82.59
2020-10-28	84.55	81.72	83.65	84.04	1717000.0	82.75
2020-10-27	86.4	82.67	84.09	85.1	2330000.0	83.8
2020-10-26	87.9	82.25	87.02	83.4	3951200.0	82.12
2020-10-23	92.95	91.0	91.95	92.0	1972000.0	90.59
2020-10-22	89.91	86.56	87.27	89.82	1165900.0	88.45
2020-10-21	87.78	86.23	86.5	86.95	669400.0	85.62
2020-10-20	88.09	86.31	87.24	86.66	548200.0	85.33
2020-10-19	88.88	86.12	88.51	86.55	711900.0	85.23
2020-10-16	87.85	86.16	86.88	87.6	636100.0	86.26
2020-10-15	87.04	84.9	85.02	86.81	492100.0	85.48
2020-10-14	88.14	85.75	87.38	85.85	607000.0	84.54
2020-10-13	87.83	86.22	87.83	86.89	644200.0	85.56
2020-10-12	89.66	87.05	89.44	87.74	708600.0	86.4
2020-10-09	90.0	88.11	88.15	89.16	836100.0	87.8
2020-10-08	88.0	85.02	85.31	87.96	742000.0	86.61
2020-10-07	85.17	83.66	84.29	84.93	521300.0	83.63
2020-10-06	84.99	82.78	83.92	83.05	815900.0	81.78
2020-10-05	84.58	82.84	83.2	83.09	808700.0	81.82
2020-10-02	84.13	80.24	81.37	82.97	812400.0	81.7
2020-10-01	84.61	82.38	82.99	82.95	765300.0	81.68
2020-09-30	85.82	82.29	84.03	82.72	1427800.0	81.45
2020-09-29	81.9	78.84	79.18	81.24	941600.0	80.0
2020-09-28	78.65	77.29	78.0	78.25	482400.0	77.05
2020-09-25	77.23	75.4	76.05	76.97	693700.0	75.79
2020-09-24	77.45	75.27	77.26	76.16	702500.0	74.99
2020-09-23	79.75	76.78	77.92	76.88	987500.0	75.7
2020-09-22	77.57	75.25	76.12	75.45	716800.0	74.3
2020-09-21	78.53	75.6	78.42	76.07	1066900.0	74.91
2020-09-18	81.97	79.51	80.29	79.91	1765700.0	78.69
2020-09-17	80.59	77.1	77.22	80.41	1257000.0	79.18
2020-09-16	80.01	76.65	76.78	78.51	1105500.0	77.31
2020-09-15	78.44	76.4	77.43	77.41	1169500.0	76.23
2020-09-14	80.43	77.1	78.73	77.18	1099800.0	76.0
2020-09-11	79.29	78.06	79.29	78.65	782200.0	77.45
2020-09-10	80.0	78.2	79.05	78.57	1098500.0	77.37
2020-09-09	79.5	76.77	78.5	78.37	1463900.0	77.17
2020-09-08	79.19	77.16	77.48	78.09	869900.0	76.9
2020-09-04	81.0	78.2	80.71	79.06	613400.0	77.85
2020-09-03	83.26	79.26	82.65	80.01	755800.0	78.79
2020-09-02	83.14	80.9	82.93	82.56	646000.0	81.3
2020-09-01	81.93	78.0	78.57	81.9	711100.0	80.65
2020-08-31	80.6	78.5	80.59	78.94	750400.0	77.73
2020-08-28	81.36	79.5	81.0	80.94	689100.0	79.7
2020-08-27	82.08	79.41	79.47	80.68	658300.0	79.45
2020-08-26	80.0	78.44	79.8	79.45	483100.0	78.23
2020-08-25	80.65	78.85	80.65	79.38	452800.0	78.17
2020-08-24	80.3	76.53	77.14	79.94	517000.0	78.72
2020-08-21	77.92	76.33	77.34	76.82	591100.0	75.64
2020-08-20	78.2	76.46	78.04	77.45	500000.0	76.27
2020-08-19	79.94	78.29	78.94	78.59	363300.0	77.39
2020-08-18	78.93	77.51	78.21	78.65	462900.0	77.45
2020-08-17	79.75	77.98	79.75	78.39	546700.0	77.19
2020-08-14	80.17	78.57	79.35	79.63	473400.0	78.41
2020-08-13	79.94	78.68	79.33	78.94	476900.0	77.73
2020-08-12	80.39	78.46	79.31	79.82	732600.0	78.6
2020-08-11	80.45	78.47	79.65	78.72	664600.0	77.52
2020-08-10	79.05	76.7	77.17	78.97	787600.0	77.76
2020-08-07	76.76	75.59	76.48	76.75	543800.0	75.58
2020-08-06	77.66	76.54	77.38	76.89	707800.0	75.71
2020-08-05	77.42	75.38	75.39	77.36	981800.0	76.18
2020-08-04	75.22	73.93	74.25	74.86	1140500.0	73.71
2020-08-03	74.92	72.28	72.96	74.87	1113100.0	73.72
2020-07-31	72.86	71.07	72.53	72.76	1111300.0	71.65
2020-07-30	73.88	72.51	73.33	73.3	761400.0	71.51
2020-07-29	74.58	72.13	72.86	74.03	1123000.0	72.22
2020-07-28	73.39	71.16	71.81	72.41	1411100.0	70.64
2020-07-27	75.4	70.78	75.04	71.84	5159500.0	70.08
2020-07-24	80.8	77.02	80.24	77.59	1653100.0	75.69
2020-07-23	80.8	79.12	79.56	79.8	858500.0	77.85
2020-07-22	79.9	77.28	77.28	79.15	689100.0	77.22
2020-07-21	80.73	78.6	79.03	78.83	910800.0	76.9
2020-07-20	78.24	76.69	76.98	78.0	762700.0	76.09
2020-07-17	78.96	77.05	77.83	77.49	789400.0	75.6
2020-07-16	79.34	77.1	78.0	77.51	599500.0	75.62
2020-07-15	78.68	75.14	75.4	78.33	765200.0	76.42
2020-07-14	74.78	73.1	73.65	74.62	589800.0	72.8
2020-07-13	75.43	72.76	75.0	73.61	649300.0	71.81
2020-07-10	74.2	71.4	71.51	74.18	670300.0	72.37
2020-07-09	73.49	71.01	73.1	71.5	1182700.0	69.75
2020-07-08	73.93	72.17	73.38	73.26	595300.0	71.47
2020-07-07	74.67	73.16	74.64	73.54	680000.0	71.74
2020-07-06	76.22	74.09	75.4	74.84	743600.0	73.01
2020-07-02	76.98	74.33	76.4	74.6	692600.0	72.78
2020-07-01	75.92	74.38	74.69	74.69	731600.0	72.87
2020-06-30	75.25	72.4	73.29	74.95	981400.0	73.12
2020-06-29	73.79	70.85	72.07	73.79	1011800.0	71.99
2020-06-26	70.82	69.44	70.1	70.61	3389700.0	68.88
2020-06-25	70.83	69.33	70.26	70.36	1235900.0	68.64
2020-06-24	72.9	70.18	72.89	70.94	999100.0	69.21
2020-06-23	74.73	73.12	74.73	73.77	697700.0	71.97
2020-06-22	73.18	70.37	71.51	73.14	1204900.0	71.35
2020-06-19	76.64	71.19	76.64	71.34	3198300.0	69.6
2020-06-18	76.71	74.96	75.51	75.16	755000.0	73.32
2020-06-17	77.57	75.87	77.33	76.65	548700.0	74.78
2020-06-16	78.39	75.55	78.07	77.11	680900.0	75.23
2020-06-15	76.28	71.5	72.36	75.51	856300.0	73.67
2020-06-12	74.54	72.14	73.58	74.3	800400.0	72.48
2020-06-11	73.67	70.37	73.5	71.08	918800.0	69.34
2020-06-10	79.09	75.97	79.09	76.12	813800.0	74.26
2020-06-09	80.54	77.33	79.84	79.21	1110100.0	77.27
2020-06-08	83.99	81.55	81.78	83.92	1153000.0	81.87
2020-06-05	82.19	79.07	79.43	80.86	1154500.0	78.88
2020-06-04	77.99	75.69	76.63	77.06	927000.0	75.18
2020-06-03	77.3	74.25	74.29	77.19	1307000.0	75.3
2020-06-02	74.82	72.91	73.12	73.32	1050600.0	71.53
2020-06-01	74.21	72.35	73.56	72.66	745400.0	70.88
2020-05-29	74.3	72.55	74.2	73.51	1642000.0	71.71
2020-05-28	74.48	72.64	74.07	73.46	1289000.0	71.67
2020-05-27	74.96	72.24	73.61	73.35	1102400.0	71.56
2020-05-26	72.66	68.1	68.85	72.56	2309300.0	70.79
2020-05-22	68.93	66.47	68.68	66.69	1010100.0	65.06
2020-05-21	68.97	67.42	68.51	68.8	691400.0	67.12
2020-05-20	69.33	68.17	69.03	68.86	677400.0	67.18
2020-05-19	69.22	67.37	68.67	67.97	848100.0	66.31
2020-05-18	69.49	66.8	67.0	68.26	1264900.0	66.59
2020-05-15	65.28	62.85	64.2	64.8	1135100.0	63.22
2020-05-14	64.83	60.2	62.2	64.62	1064700.0	63.04
2020-05-13	65.8	62.01	65.8	62.84	1063900.0	61.3
2020-05-12	68.81	65.5	68.79	65.54	819700.0	63.94
2020-05-11	69.46	67.5	69.09	68.6	772700.0	66.92
2020-05-08	69.92	68.22	68.99	69.7	719200.0	68.0
2020-05-07	68.93	66.82	66.95	68.38	911900.0	66.71
2020-05-06	68.94	65.8	67.44	65.89	1229400.0	64.28
2020-05-05	70.65	67.14	70.49	67.21	1212700.0	65.57
2020-05-04	69.1	66.62	68.0	69.07	1120000.0	67.38
2020-05-01	70.98	68.24	70.65	68.73	1742400.0	67.05
2020-04-30	73.97	70.56	72.77	72.21	1860600.0	70.45
2020-04-29	76.48	72.45	75.91	72.91	3835300.0	70.47
2020-04-28	80.49	77.3	78.46	77.86	1926500.0	75.25
2020-04-27	77.4	75.6	75.7	76.76	1045700.0	74.19
2020-04-24	75.26	71.75	73.45	74.87	1540000.0	72.36
2020-04-23	74.69	72.68	74.11	72.76	1209400.0	70.32
2020-04-22	74.85	73.23	73.66	74.15	787300.0	71.66
2020-04-21	75.65	72.07	73.58	72.34	1267700.0	69.91
2020-04-20	77.37	74.25	74.49	75.68	1045800.0	73.14
2020-04-17	76.51	74.03	76.51	75.2	1306700.0	72.68
2020-04-16	73.84	71.36	72.25	73.01	1349700.0	70.56
2020-04-15	72.19	70.08	70.97	71.53	1598100.0	69.13
2020-04-14	76.74	73.97	75.4	74.66	1306900.0	72.16
2020-04-13	75.73	72.22	75.1	74.22	1003700.0	71.73
2020-04-09	78.25	74.26	75.22	75.67	1508500.0	73.13
2020-04-08	75.93	72.67	75.06	74.15	1194000.0	71.66
2020-04-07	75.58	73.1	74.72	74.41	1919200.0	71.91
2020-04-06	72.43	69.75	70.99	71.2	1250700.0	68.81
2020-04-03	72.15	66.47	70.59	66.94	1628400.0	64.7
2020-04-02	71.22	68.26	69.84	70.43	1468600.0	68.07
2020-04-01	72.17	67.25	68.04	70.08	2343100.0	67.73
2020-03-31	72.76	70.28	70.8	71.55	2456300.0	69.15
2020-03-30	72.6	65.0	65.21	71.48	1841500.0	69.08
2020-03-27	67.29	63.71	64.06	65.64	1322400.0	63.44
2020-03-26	71.22	65.08	66.65	68.29	1758700.0	66.0
2020-03-25	69.26	62.54	63.82	66.79	3121500.0	64.55
2020-03-24	63.2	54.85	55.0	63.11	3305500.0	60.99
2020-03-23	54.78	49.23	52.08	51.87	3802400.0	50.13
2020-03-20	50.57	45.64	47.98	46.11	2739100.0	44.56
2020-03-19	50.31	45.03	46.82	47.29	2495200.0	45.7
2020-03-18	48.36	41.33	44.43	46.82	2507100.0	45.25
2020-03-17	48.93	44.62	45.9	46.75	3130400.0	45.18
2020-03-16	50.42	44.69	49.5	44.73	2488500.0	43.23
2020-03-13	57.79	52.02	56.43	55.02	3069000.0	53.18
2020-03-12	59.19	53.78	58.54	53.79	2547500.0	51.99
2020-03-11	65.59	61.88	64.95	62.98	2602400.0	60.87
2020-03-10	69.14	63.93	68.86	67.25	2008000.0	65.0
2020-03-09	69.65	66.1	68.48	66.23	2254700.0	64.01
2020-03-06	73.85	70.93	71.89	72.75	1800600.0	70.31
2020-03-05	75.94	73.5	75.78	74.47	1286300.0	71.97
2020-03-04	77.86	75.45	76.5	77.85	2367600.0	75.24
2020-03-03	80.12	75.37	78.44	75.44	2577300.0	72.91
2020-03-02	79.53	76.05	77.32	79.29	1485900.0	76.63
2020-02-28	78.46	75.63	77.0	77.25	2288300.0	74.66
2020-02-27	82.73	79.41	81.21	79.51	2369400.0	76.84
2020-02-26	84.89	82.5	83.77	82.5	1820200.0	79.73
2020-02-25	87.66	82.63	87.45	83.01	1565900.0	80.23
2020-02-24	88.57	86.78	87.57	87.09	2284600.0	84.17
2020-02-21	98.06	89.86	98.04	89.97	3638000.0	86.95
2020-02-20	98.99	96.98	97.56	98.88	1340000.0	95.56
2020-02-19	98.35	96.28	97.22	97.68	1124100.0	94.4
2020-02-18	97.63	95.94	97.49	97.42	1160400.0	94.15

名前	Hasbro Inc. Common Stock
ティッカー	HAS
国	United States
上場年	nan
セクター	Consumer Non-Durables

Hasbro Inc. Common Stockのデータ

Hasbro Inc. Common Stockの基本情報

Hasbro Inc. Common Stockの過去1年の値動き