HAS

Hasbro, Inc. Historical Stock Prices

$77.74
*  
1
1.27%
Get HAS Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading HAS now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    HAS Pre-Market
 
 
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 03-MAY-2015 TO 03-AUG-2015

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.
16:00  78.74  79.02  77.2201  77.74 987,023
08/03/2015 78.74 79.02 77.2201 77.74 987,023
07/31/2015 80.02 80.15 78.6 78.74 1,874,195
07/30/2015 80.13 80.34 79.52 79.99 1,034,407
07/29/2015 79.77 80.92 79.3 80.76 1,273,373
07/28/2015 79.9 79.9 79.05 79.57 1,135,575
07/27/2015 79.63 80.13 79.11 79.51 1,084,758
07/24/2015 79.33 79.7948 79.06 79.64 1,179,130
07/23/2015 79.92 80.27 79.05 79.28 1,025,976
07/22/2015 80.51 80.67 79.45 79.85 1,437,511
07/21/2015 81.89 81.89 79.96 80.42 3,089,625
07/20/2015 81.69 84.42 81.69 83.15 3,994,782
07/17/2015 78.42 79 77.3 78.25 2,458,745
07/16/2015 78.36 78.99 78.01 78.42 1,061,061
07/15/2015 78.58 78.66 77.8901 78.07 1,061,672
07/14/2015 78.24 78.94 77.85 78.69 2,423,632
07/13/2015 77.27 78.31 76.8 78.22 1,088,435
07/10/2015 76.86 77.67 76.14 77.22 1,629,831
07/09/2015 77.44 77.68 75.85 75.94 1,589,453
07/08/2015 76.17 77.5 76.14 77.05 2,135,951
07/07/2015 75.52 76.23 75.12 76.16 1,356,044
07/06/2015 74.69 76.38 74.66 75.85 1,403,414
07/02/2015 75.57 75.97 74.84 75.92 1,399,165
07/01/2015 74.03 76.26 74.02 75.78 1,858,274
06/30/2015 75.9 76.14 74.685 74.79 1,999,819
06/29/2015 77.39 77.72 75.53 75.6 947,950
06/26/2015 78.24 78.55 77.22 77.69 1,367,438
06/25/2015 78.58 78.91 78.05 78.42 1,023,204
06/24/2015 77.99 78.64 77.76 78.34 1,401,900
06/23/2015 76.95 77.99 76.93 77.765 1,192,668
06/22/2015 76.64 77.25 76.17 76.63 658,932
06/19/2015 75.65 76.49 75.33 76.18 1,390,552
06/18/2015 74.84 75.8059 74.62 75.49 786,247
06/17/2015 73.12 74.83 73.04 74.59 807,631
06/16/2015 73.12 73.5 72.91 73.04 734,279
06/15/2015 72.81 73.09 72.24 72.89 675,912
06/12/2015 72.92 73.24 72.34 72.82 752,863
06/11/2015 72.8 73.48 72.78 73.27 894,287
06/10/2015 72.44 72.98 71.8937 72.695 564,998
06/09/2015 72.23 72.79 72.01 72.05 530,531
06/08/2015 72.31 73.01 72.14 72.34 640,488
06/05/2015 72.34 72.65 71.54 72.22 773,350
06/04/2015 72.59 73.06 72.05 72.19 807,477
06/03/2015 72.72 73.25 72.26 72.78 1,114,530
06/02/2015 72.06 72.65 71.54 72.17 615,205
06/01/2015 71.95 73.01 71.53 72.39 627,622
05/29/2015 72.48 72.75 71.6 72.13 1,023,885
05/28/2015 72.35 72.81 72.02 72.45 412,843
05/27/2015 72.1 72.7 72.01 72.4 520,421
05/26/2015 72.85 73.16 72.03 72.18 587,291
05/22/2015 72.62 73.02 72.55 72.9 619,257
05/21/2015 71.93 72.74 71.9 72.55 583,123
05/20/2015 71.74 72.2 71.34 71.79 704,026
05/19/2015 72.09 72.26 71.36 71.83 644,859
05/18/2015 72.26 72.31 71.59 71.97 746,408
05/15/2015 72.06 72.52 70.752 72.39 634,391
05/14/2015 70.61 72 70.24 71.97 828,881
05/13/2015 71 71.2587 70.3 70.44 867,101
05/12/2015 71.62 71.93 70.66 70.96 737,837
05/11/2015 71.56 72.26 71.24 72 1,263,476
05/08/2015 71.57 71.89 71.08 71.22 552,743
05/07/2015 70.77 71.49 70.726 71.12 1,177,363
05/06/2015 70.49 70.57 69.9 70.39 791,983
05/05/2015 71.02 71.19 69.93 70.18 665,581
05/04/2015 72.26 72.33 70.56 71.195 907,463
*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?