HAS

Hasbro, Inc. Common Stock Historical Stock Prices

$84.3
*  
1.02
1.2%
Get HAS Alerts
*Delayed - data as of Apr. 29, 2016 9:54 ET  -  Find a broker to begin trading HAS now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    HAS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:54 85.26 85.30 84.30 84.30 74,038
04/28/2016 86.23 86.96 85.07 85.32 860,557
04/27/2016 87.19 87.98 87.12 87.16 729,486
04/26/2016 87.28 87.73 86.69 87.63 954,011
04/25/2016 87 87.6 86.64 87.24 1,123,395
04/22/2016 86.91 87.67 86.75 87.43 1,608,011
04/21/2016 86 87.15 85.67 86.8 1,196,737
04/20/2016 85.22 86.78 85.18 86.5 1,810,852
04/19/2016 87.71 88.53 86.66 87.02 1,772,429
04/18/2016 87.34 88 84.57 87.18 3,719,242
04/15/2016 81.32 82.61 80.95 82.41 1,512,472
04/14/2016 81.85 81.96 81.17 81.33 651,249
04/13/2016 81.05 81.85 80.98 81.5 755,115
04/12/2016 79.81 80.975 79.355 80.94 1,122,373
04/11/2016 79.31 80.3 79.02 79.45 1,050,055
04/08/2016 78.84 79.2 77.5 78.76 982,367
04/07/2016 78.99 79.52 77.63 78.46 1,166,306
04/06/2016 77.76 79.79 77.72 79.74 1,041,230
04/05/2016 79.74 79.99 77.78 77.8 1,352,098
04/04/2016 79.37 80.44 79.29 79.7 988,155
04/01/2016 79.57 79.9578 78.7 79.19 1,110,511
03/31/2016 78.55 80.33 78.55 80.1 1,970,717
03/30/2016 78.69 78.98 78.3102 78.55 750,936
03/29/2016 77.83 78.31 77.64 78.23 888,509
03/28/2016 77.57 78.58 77.42 78.12 1,241,301
03/24/2016 77.63 77.98 77.11 77.3 1,002,440
03/23/2016 77.98 78.3277 77.42 78.07 720,051
03/22/2016 77.81 78.34 77.51 78.08 733,172
03/21/2016 78.21 78.7705 77.405 77.85 901,445
03/18/2016 78.72 78.95 78.31 78.49 2,242,035
03/17/2016 78.33 79.21 77.83 78.61 1,015,712
03/16/2016 78.45 78.87 77.96 78.39 717,578
03/15/2016 77.81 78.5 77.81 78.48 1,561,595
03/14/2016 77.77 78.65 77.61 78.4 886,204
03/11/2016 78.42 78.76 77.7 77.98 1,184,571
03/10/2016 78.48 78.75 77.5 77.94 1,045,850
03/09/2016 78.89 79.09 77.92 78 772,352
03/08/2016 77.89 79.31 77.8 78.58 774,394
03/07/2016 77.55 79.06 77.55 78.6 688,884
03/04/2016 78.72 79.155 77.52 77.91 918,325
03/03/2016 79.19 79.4 78.41 78.89 967,770
03/02/2016 77.28 79.01 76.5 78.94 1,105,183
03/01/2016 76.07 77.49 75.51 77.44 770,133
02/29/2016 76.44 76.57 75.14 75.87 798,648
02/26/2016 76.5 77.05 76 76.45 672,425
02/25/2016 75.68 76.21 74.66 76.13 867,873
02/24/2016 73.78 75.82 73.5 75.75 1,019,674
02/23/2016 74.1 74.85 73.98 74.51 1,034,573
02/22/2016 73.31 74.58 72.5 74.54 1,007,534
02/19/2016 72.19 72.285 71.2 72.08 1,130,372
02/18/2016 72.17 73.09 71.84 72.27 1,513,966
02/17/2016 71.97 72.7 71.22 72.05 1,527,896
02/16/2016 70.8 71.43 70.49 71.04 1,410,127
02/12/2016 70 70.445 68.6 70.08 2,573,210
02/11/2016 69.81 70.89 68.915 69.56 1,678,727
02/10/2016 72.26 72.665 71.58 72.17 1,829,857
02/09/2016 74.02 75.28 70.94 71.94 2,437,803
02/08/2016 74.36 75.87 72.32 75.11 3,899,740
02/05/2016 75.9 76.89 73.94 74.1 2,478,519
02/04/2016 74.58 78.45 73.86 75.9 4,598,113
02/03/2016 74.75 76.2 74.29 75 2,384,059
02/02/2016 74.09 75.96 73.45 74.34 2,857,652
02/01/2016 73.98 74.19 72.539 73.77 2,351,036
01/29/2016 72.34 74.32 71.7 74.28 1,324,478
01/28/2016 72.07 72.65 70.63 72.35 954,226
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?