Stockscreener 앱 받기
76.79
0.24%
0.24
Hasbro Inc 주식 (HAS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $76.91 | $75.82 | $1.09 | 164,262.0 | +0.24% |
| 2025-10-30 | $78.43 | $76.41 | $2.02 | 2,132,282.0 | -1.81% |
| 2025-10-29 | $78.98 | $77.06 | $1.92 | 2,386,727.0 | +0.03% |
| 2025-10-28 | $78.28 | $77.05 | $1.24 | 1,483,773.0 | -0.19% |
| 2025-10-27 | $78.39 | $77.18 | $1.20 | 2,156,605.0 | +1.81% |
| 2025-10-24 | $80.04 | $76.09 | $3.95 | 4,425,679.0 | -1.59% |
| 2025-10-23 | $78.38 | $69.50 | $8.88 | 4,579,769.0 | +3.70% |
| 2025-10-22 | $75.84 | $73.84 | $2.00 | 2,148,855.0 | +0.44% |
| 2025-10-21 | $75.56 | $74.07 | $1.49 | 1,628,628.0 | +0.05% |
| 2025-10-20 | $75.25 | $74.27 | $0.975 | 1,206,724.0 | -0.03% |
| 2025-10-17 | $74.90 | $73.95 | $0.95 | 1,301,904.0 | +0.55% |
| 2025-10-16 | $74.53 | $73.16 | $1.38 | 1,238,901.0 | +0.36% |
| 2025-10-15 | $74.39 | $73.30 | $1.09 | 1,152,396.0 | +1.35% |
| 2025-10-14 | $73.56 | $71.25 | $2.31 | 1,359,139.0 | +1.01% |
| 2025-10-13 | $72.84 | $71.31 | $1.53 | 1,582,986.0 | +2.06% |
| 2025-10-10 | $74.99 | $70.91 | $4.08 | 1,758,997.0 | -4.94% |
| 2025-10-09 | $75.90 | $74.04 | $1.86 | 894,585.0 | -1.23% |
| 2025-10-08 | $76.07 | $74.15 | $1.92 | 1,102,529.0 | +0.99% |
| 2025-10-07 | $75.34 | $74.45 | $0.89 | 1,325,143.0 | +0.07% |
| 2025-10-06 | $76.42 | $74.63 | $1.79 | 1,470,713.0 | -1.46% |
| 2025-10-03 | $76.25 | $75.04 | $1.21 | 1,237,623.0 | +0.96% |
| 2025-10-02 | $75.52 | $73.96 | $1.56 | 1,548,076.0 | -0.19% |
| 2025-10-01 | $76.23 | $74.48 | $1.75 | 4,326,578.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $80.04 | $69.50 | $10.54 | 42,612,874.0 | +1.17% |
| 2025-09 | $81.28 | $72.97 | $8.31 | 33,099,437.0 | -6.55% |
| 2025-08 | $82.19 | $74.05 | $8.14 | 35,310,861.0 | +8.00% |
| 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% |
0.18%
1.02%
자본화:
|
볼륨(24시간):