Stockscreener 앱 받기
81.85
3.07%
2.44
시간 외 거래:
82.67
0.82
+1.00%
Hasbro Inc 주식 (HAS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $82.05 | $79.67 | $2.38 | 1,156,907.0 | +3.07% |
| 2025-08-21 | $79.60 | $78.50 | $1.10 | 1,000,949.0 | -0.35% |
| 2025-08-20 | $80.13 | $79.16 | $0.97 | 1,201,621.0 | -0.45% |
| 2025-08-19 | $81.97 | $79.90 | $2.07 | 1,450,382.0 | -1.79% |
| 2025-08-18 | $81.83 | $80.92 | $0.91 | 1,351,677.0 | +0.46% |
| 2025-08-15 | $81.31 | $80.13 | $1.18 | 1,498,777.0 | +0.73% |
| 2025-08-14 | $80.83 | $79.08 | $1.75 | 1,944,685.0 | +0.29% |
| 2025-08-13 | $80.42 | $78.48 | $1.94 | 3,413,094.0 | +2.65% |
| 2025-08-12 | $78.30 | $77.09 | $1.21 | 2,101,884.0 | +0.88% |
| 2025-08-11 | $78.00 | $77.28 | $0.715 | 1,737,811.0 | +0.10% |
| 2025-08-08 | $78.28 | $77.05 | $1.23 | 2,116,426.0 | +0.18% |
| 2025-08-07 | $77.50 | $76.30 | $1.20 | 1,938,209.0 | +0.39% |
| 2025-08-06 | $77.59 | $76.64 | $0.95 | 1,559,198.0 | +0.10% |
| 2025-08-05 | $77.47 | $75.80 | $1.67 | 2,204,925.0 | +0.10% |
| 2025-08-04 | $77.02 | $74.88 | $2.14 | 2,331,013.0 | +3.03% |
| 2025-08-01 | $75.43 | $74.05 | $1.38 | 2,129,174.0 | -0.71% |
| 2025-07-31 | $75.82 | $74.69 | $1.13 | 2,203,032.0 | -1.11% |
| 2025-07-30 | $76.63 | $75.31 | $1.32 | 1,732,887.0 | -0.39% |
| 2025-07-29 | $77.42 | $75.54 | $1.88 | 2,845,355.0 | +0.00% |
| 2025-07-28 | $76.45 | $74.66 | $1.79 | 3,564,808.0 | +1.76% |
Hasbro Inc 주식 (HAS) 연도별 가격 이력
이 심층 분석에서는 Hasbro Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HAS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hasbro Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hasbro Inc 주식 (HAS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $82.05 | $74.05 | $8.00 | 30,293,639.0 | +8.90% |
| 2025-07 | $78.83 | $73.86 | $4.97 | 54,985,939.0 | +1.82% |
| 2025-06 | $73.97 | $64.85 | $9.12 | 42,048,862.0 | +10.66% |
| 2025-05 | $68.88 | $60.33 | $8.55 | 41,210,154.0 | +7.77% |
| 2025-04 | $62.91 | $49.00 | $13.91 | 54,138,469.0 | +0.67% |
| 2025-03 | $65.71 | $58.82 | $6.89 | 36,469,636.0 | -5.56% |
| 2025-02 | $70.04 | $55.51 | $14.54 | 34,814,837.0 | +12.57% |
| 2025-01 | $59.71 | $55.59 | $4.12 | 24,099,013.0 | +3.45% |
Hasbro Inc 주식 (HAS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $67.83 | $55.56 | $12.27 | 33,743,457.0 | -14.49% |
| 2024-11 | $67.75 | $60.51 | $7.24 | 28,693,893.0 | -0.73% |
| 2024-10 | $73.46 | $64.87 | $8.59 | 32,606,079.0 | -9.25% |
| 2024-09 | $72.80 | $65.84 | $6.95 | 23,224,334.0 | +6.10% |
| 2024-08 | $69.23 | $59.88 | $9.35 | 23,546,641.0 | +5.74% |
| 2024-07 | $66.01 | $55.90 | $10.11 | 35,400,535.0 | +10.19% |
| 2024-06 | $62.59 | $56.61 | $5.98 | 33,732,267.0 | -2.14% |
| 2024-05 | $62.86 | $58.72 | $4.14 | 42,316,666.0 | -2.48% |
| 2024-04 | $66.38 | $54.26 | $12.12 | 40,171,672.0 | +8.46% |
| 2024-03 | $57.04 | $49.20 | $7.84 | 31,626,164.0 | +12.39% |
| 2024-02 | $53.09 | $46.09 | $7.00 | 41,988,824.0 | +2.74% |
| 2024-01 | $51.49 | $46.20 | $5.29 | 33,522,929.0 | -4.13% |
Hasbro Inc 주식 (HAS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.59 | $45.87 | $6.73 | 36,268,008.0 | +10.02% |
| 2023-11 | $47.83 | $42.66 | $5.17 | 37,534,672.0 | +2.79% |
| 2023-10 | $65.91 | $43.29 | $22.62 | 49,796,448.0 | -31.74% |
| 2023-09 | $73.58 | $64.58 | $9.00 | 32,217,850.0 | -8.14% |
| 2023-08 | $72.64 | $62.80 | $9.84 | 39,923,683.0 | +11.52% |
| 2023-07 | $65.69 | $62.40 | $3.29 | 31,933,472.0 | -0.32% |
| 2023-06 | $65.00 | $58.46 | $6.54 | 28,297,407.0 | +9.13% |
| 2023-05 | $62.71 | $57.93 | $4.78 | 34,788,728.0 | +0.22% |
| 2023-04 | $61.35 | $50.77 | $10.58 | 36,607,026.0 | +10.30% |
| 2023-03 | $56.00 | $45.75 | $10.25 | 49,251,606.0 | -2.40% |
| 2023-02 | $63.99 | $54.76 | $9.23 | 36,145,249.0 | -7.03% |
| 2023-01 | $66.25 | $57.95 | $8.30 | 41,520,381.0 | -3.02% |
0.55%
자본화:
|
볼륨(24시간):