HAS

Hasbro, Inc. Historical Stock Prices

$72.845
*  
0.295
0.41%
Get HAS Alerts
*Delayed - data as of May 22, 2015 13:47 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 21-FEB-2015 TO 21-MAY-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.
13:47  72.62  72.98  72.55  72.845 259,272
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
05/01/2015 71.15 72.22 71.112 71.66 1,317,501
04/30/2015 70.32 70.95 69.91 70.79 1,319,411
04/29/2015 70.65 71.14 70.06 70.55 985,646
04/28/2015 71.11 71.36 70.33 71.105 1,310,504
04/27/2015 71.69 71.98 70.84 71.005 1,050,969
04/24/2015 72.45 72.46 71.41 71.61 1,515,756
04/23/2015 71.76 72.33 71.61 71.71 2,025,853
04/22/2015 72.97 73.34 71.71 71.73 3,905,126
04/21/2015 74.19 74.75 73.51 73.55 3,901,248
04/20/2015 70 74.36 69.66 74.16 7,877,741
04/17/2015 65.91 66.29 64.955 65.89 2,172,895
04/16/2015 64.81 66.321 64.17 66.05 1,592,665
04/15/2015 64.74 64.99 64.34 64.82 1,208,230
04/14/2015 63.77 64.9 63.65 64.48 806,262
04/13/2015 64.12 64.78 63.78 63.88 854,096
04/10/2015 64.27 64.59 63.95 64.215 779,650
04/09/2015 64.14 64.28 63.7457 64.21 461,305
04/08/2015 63.94 64.19 63.58 64.04 925,827
04/07/2015 64.15 64.43 63.26 63.61 1,089,598
04/06/2015 63.26 64.48 63 64.15 1,053,180
04/02/2015 63.68 63.88 62.92 63.45 997,287
04/01/2015 63.14 63.95 62.56 63.79 1,653,809
03/31/2015 62.6 63.59 62.23 63.24 1,437,221
03/30/2015 61.5 62.65 61.13 62.57 1,021,478
03/27/2015 60.43 61.51 60.06 61.03 783,690
03/26/2015 60.25 60.83 59.74 60.555 1,012,705
03/25/2015 61.6 61.65 60.68 60.68 1,053,586
03/24/2015 61.57 62.06 61.32 61.49 893,648
03/23/2015 61.28 62.295 61.11 61.38 1,128,855
03/20/2015 61.32 61.49 60.81 61.08 2,512,160
03/19/2015 61.21 61.5 60.65 61.1 1,304,095
03/18/2015 61.59 61.7 60.285 61.43 930,946
03/17/2015 61.25 61.69 60.82 61.6 660,642
03/16/2015 61.07 61.71 60.61 61.5 832,653
03/13/2015 61.82 62.5 60.22 60.73 1,278,359
03/12/2015 61.18 61.89 60.88 61.7 1,182,895
03/11/2015 60.01 61.57 60.01 60.91 727,001
03/10/2015 61.51 61.64 61 61.35 864,466
03/09/2015 61.92 62.34 61.53 61.97 622,465
03/06/2015 62.25 62.26 61.4086 61.65 1,158,633
03/05/2015 62.62 62.85 62.135 62.43 782,657
03/04/2015 63.26 63.31 62.11 62.43 645,825
03/03/2015 62.8 63.18 62.47 62.72 711,736
03/02/2015 62.45 63.47 62.39 63.15 697,698
02/27/2015 62.6 62.77 62 62.315 730,869
02/26/2015 62 62.6 61.83 62.5 607,942
02/25/2015 62.19 62.78 61.98 62.08 1,041,191
02/24/2015 62.17 62.29 61.79 62.05 576,063
02/23/2015 61.98 62.02 61.55 62.02 1,370,490
*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?