HAS

Hasbro, Inc. Historical Stock Prices

$60.555
*  
0.125
0.21%
Get HAS Alerts
*Delayed - data as of Mar. 26, 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: 1 Year, From 26-MAR-2014 TO 26-MAR-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  60.25  60.83  59.74  60.555 1,012,530
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
02/20/2015 61 61.97 60.09 61.83 1,668,175
02/19/2015 62.26 62.41 61.5 61.78 1,948,632
02/18/2015 62.52 62.73 61.64 62.12 1,216,849
02/17/2015 62.58 62.99 62.06 62.47 1,311,693
02/13/2015 62.16 63.09 62.16 62.735 1,436,358
02/12/2015 61.48 62.33 61.39 62.16 940,872
02/11/2015 62.01 62.43 61.11 61.2 1,656,574
02/10/2015 60.87 61.74 59.84 61.61 2,820,320
02/09/2015 58.4 60.66 57.2 59.66 4,927,263
02/06/2015 56.02 56.25 55.26 55.74 1,543,936
02/05/2015 56.55 56.78 55.89 56.13 1,030,086
02/04/2015 56.18 57.405 56.18 56.58 1,315,166
02/03/2015 54.99 56.27 54.97 56.145 754,809
02/02/2015 54.68 54.9056 53.895 54.7 1,364,405
01/30/2015 55.34 55.68 54.58 54.92 1,304,613
01/29/2015 55.06 55.9 55 55.77 1,301,669
01/28/2015 54.79 55.41 54.72 55.05 1,146,634
01/27/2015 54.3 55.02 53.69 54.65 1,517,004
01/26/2015 53.76 55.69 53.27 54.85 2,473,139
01/23/2015 53.57 55.18 52.7 54.94 2,561,109
01/22/2015 53.21 54.03 52.76 53.84 1,140,654
01/21/2015 51.92 52.87 51.804 52.82 1,103,609
01/20/2015 52.12 52.8 51.49 52.08 1,668,337
01/16/2015 51.87 52.58 51.825 52.54 1,062,277
01/15/2015 52.27 52.46 51.77 51.96 1,288,813
01/14/2015 51.72 52.4 51.57 52.2 1,468,082
01/13/2015 52.48 53.18 51.42 51.91 1,418,401
01/12/2015 52.92 53.01 52.3 52.61 1,792,460
01/09/2015 54.98 55.3 53.13 53.22 1,516,994
01/08/2015 54.94 55.015 53.75 55 1,794,438
01/07/2015 54.64 55.03 53.42 54.67 1,899,480
01/06/2015 55.39 55.58 54.395 54.41 908,517
01/05/2015 54.81 55.3 54.6 55.13 1,056,856
01/02/2015 55.45 55.82 54.57 54.97 841,984
12/31/2014 55.12 55.468 54.92 54.99 873,005
12/30/2014 55.79 55.99 54.98 55.035 1,144,779
12/29/2014 55.49 56.4 55.49 55.9 1,240,743
12/26/2014 55.2 55.78 55.1 55.54 463,794
12/24/2014 55.56 55.74 55.215 55.25 331,817
12/23/2014 54.68 56.06 54.56 55.215 2,225,686
12/22/2014 54.82 54.985 54 54.33 1,592,862
12/19/2014 58 58.07 54.42 54.63 5,090,725
12/18/2014 58.06 58.37 57.5801 58.36 1,071,133
12/17/2014 57.22 57.86 56.81 57.37 1,357,894
12/16/2014 56.05 57.3 56.05 56.9 1,855,182
12/15/2014 56.46 57.04 55.6 56.2 1,206,274
12/12/2014 56.31 56.8 56.04 56.06 950,027
12/11/2014 55.63 56.82 55.63 56.3 670,521
12/10/2014 56.38 56.83 55.49 55.55 1,239,276
12/09/2014 55.98 56.52 55.84 56.37 1,493,550
12/08/2014 57.19 57.2 56.37 56.55 787,774
12/05/2014 56.92 57.58 56.65 57.23 981,467
12/04/2014 56.98 57.2399 56.64 56.75 1,716,626
12/03/2014 57.31 57.62 56.84 57.08 905,575
12/02/2014 57.43 58.02 57.285 57.46 1,082,386
12/01/2014 58.62 59 57.43 57.46 1,415,406
11/28/2014 58.7 59.42 58.48 59.2 750,538
11/26/2014 57.66 58.31 57.14 58.14 1,272,149
11/25/2014 56.89 57.65 56.7938 57.535 1,229,560
11/24/2014 57.06 57.23 56.15 56.66 1,587,627
11/21/2014 57.08 57.2 56.45 56.69 1,274,702
11/20/2014 56 56.665 55.95 56.51 1,119,441
11/19/2014 56.11 56.45 55.92 56.13 859,109
11/18/2014 56.19 56.65 55.86 56.12 1,103,857
11/17/2014 56.25 57.225 55.92 56.37 2,112,173
11/14/2014 55.5 55.87 53.74 54.02 1,868,169
11/13/2014 56.09 56.1 54.15 54.98 3,957,182
11/12/2014 56.58 57.57 56.51 57.47 1,082,304
11/11/2014 57.26 57.39 56.51 56.67 1,375,866
11/10/2014 57.91 58.19 57.02 57.08 1,474,212
11/07/2014 58.03 58.39 57.72 57.98 854,037
11/06/2014 57.99 58.41 57.64 58.12 1,041,438
11/05/2014 57.65 57.88 57.23 57.85 635,091
11/04/2014 57.56 57.93 57.19 57.36 741,318
11/03/2014 57.69 57.69 57.15 57.64 804,027
10/31/2014 57.73 57.96 57.37 57.53 1,110,555
10/30/2014 56.97 57.52 56.7405 57.18 911,611
10/29/2014 57.79 57.969 57.31 57.62 678,882
10/28/2014 57.45 57.83 57.16 57.73 916,726
10/27/2014 57.5 57.73 57.17 57.31 1,062,967
10/24/2014 57.64 57.875 57.33 57.605 716,139
10/23/2014 57.43 57.825 57.3 57.48 1,179,150
10/22/2014 57.85 58.06 56.83 56.91 1,470,544
10/21/2014 56.84 58.04 56.46 57.72 2,876,684
10/20/2014 53.89 57.16 53.87 56.51 3,105,727
10/17/2014 54.51 54.8 53.85 53.85 2,197,578
10/16/2014 54.03 54.32 52.74 54.21 1,763,033
10/15/2014 54.18 54.89 53.42 54.33 1,984,726
10/14/2014 54.91 55.5 54.7 54.83 1,111,314
10/13/2014 54.9 55.21 54.58 54.66 1,118,083
10/10/2014 54.97 55.49 54.51 55 970,745
10/09/2014 55.51 55.96 54.81 54.85 748,374
10/08/2014 54.8 55.61 54.65 55.52 804,238
10/07/2014 54.91 55.18 54.65 54.755 1,257,010
10/06/2014 55.59 56.09 54.89 55.1 1,204,395
10/03/2014 55.59 56.06 55.39 55.42 933,350
10/02/2014 54.78 55.34 54.535 55.26 739,826
10/01/2014 55.04 55.37 54.57 54.85 1,535,126
09/30/2014 55.05 55.39 54.74 54.995 956,406
09/29/2014 54.8 55.27 54.7 55.05 810,945
09/26/2014 54.6 55.61 54.6 55.33 966,475
09/25/2014 54.92 55.3699 54.32 54.65 988,206
09/24/2014 52.93 55.78 52.86 54.95 2,861,999
09/23/2014 53.32 53.47 52.87 52.94 498,678
09/22/2014 54.12 54.325 53.37 53.41 714,797
09/19/2014 54.16 54.61 53.88 54.12 1,292,428
09/18/2014 53.96 53.99 53.57 53.91 406,648
09/17/2014 53.4 54.03 53.25 53.77 806,823
09/16/2014 53.56 53.71 53.37 53.44 750,287
09/15/2014 53.74 53.78 53.48 53.54 638,076
09/12/2014 53.88 54.05 53.59 53.67 827,757
09/11/2014 53.61 54.05 53.61 53.89 900,097
09/10/2014 53.76 53.83 53.5401 53.72 609,112
09/09/2014 54.03 54.11 53.57 53.67 1,252,197
09/08/2014 54 54.25 53.85 54 626,764
09/05/2014 53.65 54.11 53.57 54.02 775,092
09/04/2014 53.34 53.92 53.11 53.85 1,158,166
09/03/2014 52.87 53.26 52.77 53.26 1,009,406
09/02/2014 52.73 53.02 52.48 52.665 763,007
08/29/2014 52.2 52.74 52.04 52.655 792,363
08/28/2014 52.12 52.37 51.76 52.12 528,438
08/27/2014 52.4 52.64 51.98 52.26 894,528
08/26/2014 52.63 52.71 51.9 52.23 1,166,390
08/25/2014 52.95 52.985 52.52 52.71 599,012
08/22/2014 51.51 52.99 51.51 52.47 693,572
08/21/2014 52.29 52.7 52.2 52.6 940,207
08/20/2014 51.54 52.345 51.49 52.14 815,315
08/19/2014 51.56 51.995 51.56 51.9 743,947
08/18/2014 51.17 51.6665 51.13 51.59 800,305
08/15/2014 51.21 51.43 50.49 50.79 524,663
08/14/2014 50.4 51.15 50.4 51.01 823,335
08/13/2014 48.01 50.68 48.01 50.32 735,439
08/12/2014 50.63 50.85 50.15 50.25 468,721
08/11/2014 50.48 50.85 50.48 50.56 836,691
08/08/2014 49.75 50.645 49.75 50.4 999,224
08/07/2014 50.68 50.68 49.59 49.68 754,405
08/06/2014 50 50.45 49.83 50.27 1,018,822
08/05/2014 49.74 50.31 49.52 50.05 1,274,295
08/04/2014 49.68 49.9 49.52 49.705 799,693
08/01/2014 49.9 49.95 49.36 49.6 1,001,714
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
04/29/2014 55.32 55.5 54.95 55.18 875,145
04/28/2014 54.99 55.94 54.74 55.69 1,696,696
04/25/2014 54.91 55.22 54.705 54.72 796,736
04/24/2014 55.11 55.39 54.7501 54.95 891,779
04/23/2014 55.41 55.58 54.68 55.04 1,932,947
04/22/2014 55.7 55.98 55.265 55.3 957,616
04/21/2014 56.07 56.91 54.27 55.66 1,563,646
04/17/2014 53.91 55.05 53.72 54.61 1,999,820
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
*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?