HAS

Hasbro, Inc. Historical Stock Prices

$49.95
*  
0.74
1.46%
Get HAS Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading HAS now
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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  50.47  50.7799  49.8703  49.95 827,401
07/31/2014 50.47 50.7799 49.8703 49.95 828,103
07/30/2014 50.47 50.85 50.09 50.69 845,509
07/29/2014 51.17 51.3 50.22 50.69 1,269,800
07/28/2014 51.39 51.68 51.05 51.14 1,620,071
07/25/2014 51.71 51.85 51.39 51.46 1,445,885
07/24/2014 51.15 51.82 51.13 51.8 979,402
07/23/2014 51.49 52.16 51.14 51.17 1,343,945
07/22/2014 53.18 53.18 51.05 51.65 2,288,886
07/21/2014 52.26 52.49 51.3 51.78 3,064,697
07/18/2014 52.72 53.36 52.72 53.21 1,032,522
07/17/2014 51.8 52.99 51.66 52.92 2,574,102
07/16/2014 53.54 53.69 52.48 52.55 1,911,431
07/15/2014 54.04 54.29 53.53 53.53 1,306,317
07/14/2014 54.59 54.99 54.08 54.16 1,219,926
07/11/2014 53.8 54.68 53.7 54.39 939,928
07/10/2014 53.47 54.17 53.47 53.73 1,156,805
07/09/2014 53.64 54.445 53.64 54.11 1,016,132
07/08/2014 53.41 53.86 53.32 53.58 1,187,242
07/07/2014 53.76 54 53.54 53.58 761,503
07/03/2014 53.68 54.285 53.68 54.12 507,895
07/02/2014 53.71 54.01 53.495 53.65 772,474
07/01/2014 53.11 54.04 53.02 53.82 971,125
06/30/2014 53.28 53.75 52.72 53.05 682,466
06/27/2014 52.64 53.29 52.64 53.25 595,000
06/26/2014 53.05 53.09 52.25 52.85 638,327
06/25/2014 53.06 53.835 52.78 53.05 919,469
06/24/2014 53.86 53.93 53.37 53.53 915,848
06/23/2014 52.8 53.86 52.755 53.77 1,639,804
06/20/2014 52.68 52.78 52.27 52.65 1,388,128
06/19/2014 52.43 52.72 51.965 52.44 929,695
06/18/2014 52.49 52.49 52.13 52.38 1,066,176
06/17/2014 52.22 52.46 51.95 52.41 703,449
06/16/2014 52.16 52.55 52.005 52.2 843,019
06/13/2014 52.64 52.72 52.2645 52.39 707,723
06/12/2014 52.75 52.89 52.35 52.46 1,229,193
06/11/2014 52.87 53.07 52.7 52.91 1,146,455
06/10/2014 52.89 53.15 52.65 53.09 1,394,400
06/09/2014 52.6 53.24 52.21 53.08 1,424,474
06/06/2014 52.4 52.48 52.08 52.19 943,727
06/05/2014 52.29 52.49 51.8269 52.45 911,534
06/04/2014 51.35 52.13 51.0791 52.09 1,319,512
06/03/2014 52.17 52.23 51.235 51.48 2,199,694
06/02/2014 53.56 53.69 52.085 52.18 1,554,186
05/30/2014 53.48 53.84 53.37 53.7 1,046,112
05/29/2014 53.31 53.52 53.02 53.35 921,690
05/28/2014 53.51 53.66 53.05 53.39 937,782
05/27/2014 53.9 53.9 53.16 53.53 1,289,809
05/23/2014 53.59 53.88 53.5 53.85 970,466
05/22/2014 53.65 53.96 53.59 53.7 664,958
05/21/2014 53.43 53.82 53.18 53.7 621,319
05/20/2014 53.73 53.85 53.14 53.34 586,991
05/19/2014 53.86 54.34 53.77 53.87 793,897
05/16/2014 53.9 54.365 53.59 54.19 644,982
05/15/2014 54.98 55 53.58 54.04 1,572,453
05/14/2014 55.27 55.57 54.91 54.95 596,154
05/13/2014 55.53 55.76 55.25 55.5 790,625
05/12/2014 56.02 56.055 55.43 55.59 982,377
05/09/2014 55.18 55.56 55.01 55.42 597,967
05/08/2014 55.28 55.65 55.01 55.27 753,286
05/07/2014 55.34 55.73 55.07 55.35 964,767
05/06/2014 55.42 55.96 55.36 55.39 764,675
05/05/2014 55.5 55.66 55.12 55.52 842,760
05/02/2014 55.77 56.11 55.69 55.77 573,035
05/01/2014 55.14 55.935 55.14 55.66 711,968
04/30/2014 55.13 55.34 54.65 55.26 1,156,680
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 Brokers before you trade

Want to trade FX?