Home > Quotes > HAS > Historical Prices
HAS

Hasbro, Inc. Historical Stock Prices

$44.745
*  
0.435
  negative  
0.98%
Get HAS Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  44.38  44.87  44.365  44.745 677,958
06/18/2013 44.38 44.87 44.365 44.745 672,658
06/17/2013 44.24 44.91 44.115 44.31 998,348
06/14/2013 44.39 44.64 44 44.09 794,001
06/13/2013 43.89 44.44 43.73 44.32 800,860
06/12/2013 44.9 44.99 43.8 43.81 960,948
06/11/2013 44.32 44.86 43.77 44.7 1,203,992
06/10/2013 44.99 45.12 44.51 44.59 1,182,411
06/07/2013 44.3 45.04 44.13 45 972,582
06/06/2013 44.17 44.26 43.46 44.18 1,231,235
06/05/2013 44.45 44.63 44.06 44.1 649,263
06/04/2013 44.78 44.98 44.14 44.66 1,532,028
06/03/2013 44.97 44.98 44.1 44.81 1,067,009
05/31/2013 44.46 45.02 44.44 44.48 1,308,241
05/30/2013 44.39 45.12 44.29 44.83 1,239,894
05/29/2013 46.45 46.69 44.22 44.445 4,442,700
05/28/2013 47.63 48 46.635 46.72 928,283
05/24/2013 46.56 47.68 46.37 47.16 1,319,991
05/23/2013 47.06 47.21 46.4999 46.97 1,353,687
05/22/2013 48.4 48.97 47.3 47.48 1,499,247
05/21/2013 47.9 48.72 47.79 48.46 1,692,122
05/20/2013 47.94 47.97 47.59 47.7 735,830
05/17/2013 47.33 47.94 47.33 47.91 932,523
05/16/2013 47.63 47.88 47.14 47.21 1,037,157
05/15/2013 47.55 47.78 47.37 47.61 1,431,602
05/14/2013 47.39 47.63 47.01 47.51 1,868,829
05/13/2013 47.48 47.74 47.22 47.46 1,227,929
05/10/2013 47.38 47.91 47.37 47.51 1,183,303
05/09/2013 47.7 47.89 47.42 47.59 1,011,482
05/08/2013 47.46 47.72 47.4 47.6 1,119,234
05/07/2013 47.04 47.52 47 47.46 1,585,637
05/06/2013 47.41 47.44 46.841 47.15 1,218,605
05/03/2013 47.1 47.39 46.96 47.22 1,034,355
05/02/2013 47.05 47.55 46.72 46.81 1,240,046
05/01/2013 47.5 47.739 46.67 47.05 1,362,325
04/30/2013 47.7 47.73 47.21 47.37 1,156,832
04/29/2013 47.02 47.68 46.9 47.65 1,244,104
04/26/2013 47.81 47.9399 47.27 47.27 1,350,909
04/25/2013 47.42 48.4 47.2601 47.76 1,290,400
04/24/2013 47.5 47.7 46.71 47.28 2,169,036
04/23/2013 47 47.795 46.46 47.76 1,865,469
04/22/2013 46.385 48.46 45.86 46.55 5,194,603
04/19/2013 44.36 45.12 44.05 45.02 1,393,772
04/18/2013 43.71 44.57 43.46 44.34 1,346,566
04/17/2013 44.36 44.39 43.34 43.74 1,150,820
04/16/2013 43.92 44.3786 43.79 44.33 723,680
04/15/2013 44.65 45.03 43.68 43.8 839,962
04/12/2013 44.83 45.1 44.33 44.91 713,168
04/11/2013 44.83 45.5402 44.72 45.065 1,456,507
04/10/2013 44.03 44.75 43.8 44.71 1,705,585
04/09/2013 43.25 44.01 43.08 43.91 860,274
04/08/2013 43.33 43.39 43.035 43.25 1,124,740
04/05/2013 42.87 43.34 42.57 43.33 1,822,240
04/04/2013 43.23 43.69 42.98 43.46 1,034,239
04/03/2013 43.43 43.61 42.92 43.03 1,494,167
04/02/2013 43.63 43.63 43.201 43.39 1,006,608
04/01/2013 44 44.03 43.41 43.56 979,962
03/28/2013 43.82 44 43.61 43.94 992,982
03/27/2013 43.73 43.95 43.555 43.67 660,371
03/26/2013 43.64 43.855 43.45 43.83 985,356
03/25/2013 43.97 44.14 43.39 43.67 1,376,132
03/22/2013 42.93 43.915 42.79 43.84 1,746,914
03/21/2013 42.19 43.08 42.02 42.89 1,152,438
03/20/2013 42.02 42.38 42.02 42.241 730,346
03/19/2013 42.41 42.45 41.57 41.83 962,546
03/18/2013 42.06 42.3699 41.8 42.22 637,186
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.