HAS

Hasbro, Inc. Historical Stock Prices

$53.85
*  
0.37
 negative 
0.69%
Get HAS Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  53.67  54.02  53.60  53.85 828,079
04/16/2014 53.67 54.02 53.6 53.85 828,079
04/15/2014 53.45 54.07 52.91 53.48 1,307,836
04/14/2014 53.84 55.1699 53.31 53.65 1,058,311
04/11/2014 54.12 54.32 53.56 53.63 1,038,797
04/10/2014 55.02 55.17 54.23 54.3 1,128,082
04/09/2014 54.72 55.26 54.66 55.09 846,458
04/08/2014 54.52 55.09 54.52 54.56 1,255,546
04/07/2014 54.95 54.98 54.31 54.52 1,169,185
04/04/2014 55.3 55.84 54.72 54.99 1,292,015
04/03/2014 56.21 56.41 55.6 55.77 890,291
04/02/2014 56.36 56.72 56.11 56.29 1,202,238
04/01/2014 55.88 56.46 55.87 56.39 1,214,482
03/31/2014 55.36 55.7547 55.24 55.62 752,873
03/28/2014 54.84 55.67 54.785 55.18 878,945
03/27/2014 54.62 54.64 54.02 54.51 912,760
03/26/2014 54.83 55.36 54.39 54.47 979,598
03/25/2014 55.15 55.22 54.35 54.59 1,319,083
03/24/2014 55.11 55.31 54.699 54.95 1,130,135
03/21/2014 55.36 55.51 54.67 55.2 2,580,617
03/20/2014 54.54 55.07 54.47 54.93 808,301
03/19/2014 55.21 55.368 54.345 54.74 873,442
03/18/2014 54.93 55.49 54.8 55.06 844,529
03/17/2014 54.84 55.5 54.8101 54.96 1,175,704
03/14/2014 54.62 55.14 54.5 54.66 996,132
03/13/2014 54.81 55.19 54.28 54.64 1,456,890
03/12/2014 54.16 54.68 53.84 54.58 1,283,476
03/11/2014 54.67 54.78 54.41 54.5 1,226,212
03/10/2014 54.8 54.9 54.49 54.84 631,261
03/07/2014 55.32 55.6 54.73 54.77 967,665
03/06/2014 54.98 55.32 54.81 55.08 866,375
03/05/2014 54.82 54.975 54.47 54.83 1,067,569
03/04/2014 55.04 55.58 54.79 54.96 1,246,412
03/03/2014 54.84 55.08 54.4575 54.65 769,434
02/28/2014 54.79 55.58 54.48 55.16 1,367,250
02/27/2014 54.96 55.18 54.7275 55.03 1,282,526
02/26/2014 54.5 55.25 54.39 55.04 1,257,565
02/25/2014 54.56 54.86 54.405 54.68 979,935
02/24/2014 54.65 55.02 54.41 54.48 2,047,794
02/21/2014 54.29 54.63 54.2 54.3 1,257,903
02/20/2014 54.04 54.46 53.81 54.27 1,646,725
02/19/2014 52.7 53.89 52.49 53.87 2,261,764
02/18/2014 52.81 52.99 52.32 52.96 1,896,108
02/14/2014 52.94 53.03 52.46 52.82 841,283
02/13/2014 51.86 53.03 51.65 52.92 1,148,755
02/12/2014 52.07 52.35 51.86 51.95 2,264,369
02/11/2014 52.46 52.58 51.74 52.37 1,854,894
02/10/2014 50.94 53.68 50.09 52.36 6,195,499
02/07/2014 49.92 50.29 49.42 50.09 1,775,307
02/06/2014 49.04 49.935 48.98 49.66 2,096,246
02/05/2014 48.5 49.12 48.28 48.76 1,716,459
02/04/2014 48.3 49.17 48.01 48.68 1,641,802
02/03/2014 47.48 49.32 47.48 48.08 2,313,923
01/31/2014 48.75 49.3 47.72 49.12 4,776,496
01/30/2014 51 51.35 50.83 51.239 1,073,710
01/29/2014 51.41 51.64 50.51 50.82 1,340,296
01/28/2014 51.15 52.11 50.92 51.97 1,905,407
01/27/2014 51.28 51.71 50.87 51.1 1,197,675
01/24/2014 51.12 51.52 50.97 51.27 1,522,960
01/23/2014 52.35 52.35 51.455 51.86 913,327
01/22/2014 51.73 52.46 51.54 52.37 844,254
01/21/2014 52.41 52.48 51.48 51.81 915,798
01/17/2014 52.24 52.635 51.8 52 868,043
01/16/2014 51.98 52.5 51.86 52.35 927,303
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.

Research your brokers before you trade


Want to trade FX?