Stockscreener 앱 받기
61.91
0.10%
0.06
시간 외 거래:
61.53
-0.38
-0.61%
Hasbro Inc 주식 (HAS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $62.15 | $61.49 | $0.655 | 1,389,979.0 | +0.10% |
| 2024-11-20 | $61.88 | $60.51 | $1.37 | 1,504,648.0 | +0.15% |
| 2024-11-19 | $61.96 | $60.84 | $1.12 | 1,328,507.0 | +0.11% |
| 2024-11-18 | $62.47 | $61.58 | $0.885 | 1,467,662.0 | -0.84% |
| 2024-11-15 | $63.19 | $62.14 | $1.05 | 1,011,614.0 | -1.35% |
| 2024-11-14 | $63.46 | $62.28 | $1.18 | 1,100,145.0 | +0.43% |
| 2024-11-13 | $64.40 | $62.64 | $1.76 | 1,777,129.0 | -0.99% |
| 2024-11-12 | $64.20 | $63.14 | $1.06 | 1,338,741.0 | -1.14% |
| 2024-11-11 | $64.78 | $64.01 | $0.77 | 1,613,497.0 | -0.36% |
| 2024-11-08 | $64.56 | $63.70 | $0.8615 | 1,036,905.0 | +0.37% |
| 2024-11-07 | $64.63 | $63.60 | $1.03 | 1,158,547.0 | +1.02% |
| 2024-11-06 | $67.75 | $62.62 | $5.13 | 2,281,243.0 | -5.18% |
| 2024-11-05 | $66.99 | $65.70 | $1.29 | 1,089,210.0 | +1.36% |
| 2024-11-04 | $67.05 | $65.86 | $1.19 | 1,203,638.0 | +0.36% |
| 2024-11-01 | $66.09 | $65.00 | $1.09 | 1,282,739.0 | +0.29% |
| 2024-10-31 | $66.67 | $65.61 | $1.06 | 1,105,409.0 | -1.53% |
| 2024-10-30 | $67.36 | $64.87 | $2.49 | 1,464,400.0 | +1.56% |
| 2024-10-29 | $66.44 | $65.03 | $1.41 | 1,567,780.0 | -0.27% |
| 2024-10-28 | $67.00 | $65.00 | $2.00 | 2,433,261.0 | -0.93% |
| 2024-10-25 | $68.46 | $66.31 | $2.15 | 2,228,399.0 | +0.48% |
| 2024-10-24 | $70.61 | $65.86 | $4.75 | 3,182,296.0 | -6.01% |
| 2024-10-23 | $71.81 | $70.16 | $1.65 | 2,165,812.0 | -1.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $67.75 | $60.51 | $7.24 | 21,974,183.0 | -5.67% |
| 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% |
Hasbro Inc 주식 (HAS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $64.36 | $54.65 | $9.71 | 38,004,993.0 | -2.88% |
| 2022-11 | $66.52 | $55.15 | $11.37 | 34,960,561.0 | -3.72% |
| 2022-10 | $73.28 | $63.49 | $9.79 | 37,834,332.0 | -3.22% |
| 2022-09 | $83.25 | $66.92 | $16.33 | 20,364,529.0 | -14.46% |
| 2022-08 | $84.19 | $77.21 | $6.98 | 18,144,545.0 | +0.13% |
| 2022-07 | $85.08 | $76.94 | $8.14 | 27,633,117.0 | -3.86% |
| 2022-06 | $91.53 | $78.32 | $13.21 | 17,482,850.0 | -8.77% |
| 2022-05 | $94.22 | $80.72 | $13.50 | 24,767,517.0 | +1.92% |
| 2022-04 | $92.52 | $81.84 | $10.68 | 26,525,469.0 | +7.50% |
| 2022-03 | $97.55 | $81.16 | $16.39 | 31,070,654.0 | -15.59% |
| 2022-02 | $105.1 | $89.66 | $15.47 | 26,619,278.0 | +4.94% |
| 2022-01 | $105.7 | $85.97 | $19.76 | 22,732,576.0 | -9.14% |
1.77%
1.74%
자본화:
|
볼륨(24시간):