HAS

Historical Stock Prices

$54.39
*  
0.66
1.23%
Get HAS Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
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
01/15/2014 52.26 52.397 51.965 52.27 733,194
01/14/2014 52.44 52.54 51.91 52.31 1,231,495
01/13/2014 52.8 53.18 52.095 52.25 1,249,421
01/10/2014 52.97 53.43 52.68 53.04 1,615,913
01/09/2014 53.83 53.8899 52.661 52.98 1,750,201
01/08/2014 53.78 53.89 53.31 53.72 1,045,746
01/07/2014 54.3 54.309 53.5 53.78 1,461,831
01/06/2014 54.22 54.37 53.647 53.73 899,957
01/03/2014 51.6 54.5 51.6 54.11 848,568
01/02/2014 54.89 55.18 54.56 54.58 2,326,140
12/31/2013 55.16 55.16 54.69 55.01 776,847
12/30/2013 54.43 55.045 54.39 54.97 892,661
12/27/2013 54.01 54.55 54 54.4 1,177,967
12/26/2013 53.46 54.245 53.19 54.16 1,066,544
12/24/2013 53.33 53.75 53.2 53.45 449,263
12/23/2013 52.9 53.22 52.585 53.16 1,185,912
12/20/2013 50.22 52.72 50.22 52.49 1,510,681
12/19/2013 52.1 52.97 52.1 52.27 1,662,464
12/18/2013 51.7 52.48 51.13 52.45 1,275,367
12/17/2013 51.08 51.61 51 51.53 850,788
12/16/2013 51.76 52.015 51.11 51.31 791,007
12/13/2013 51.45 52.11 51.37 51.76 598,315
12/12/2013 51.42 51.85 51.37 51.48 938,079
12/11/2013 52.29 52.42 51.56 51.61 898,749
12/10/2013 52.29 52.69 52.07 52.25 974,088
12/09/2013 51.76 52.44 51.52 52.41 1,489,386
12/06/2013 52.77 52.92 51.7 51.76 1,898,462
12/05/2013 52.11 52.58 51.41 52.37 2,764,640
12/04/2013 52.67 52.88 51.01 52.07 4,121,343
12/03/2013 53.4 53.8397 52.45 52.97 1,426,957
12/02/2013 53.98 54.14 53.54 53.66 1,163,270
11/29/2013 53.73 54.11 53.71 53.82 340,620
11/27/2013 53.69 54.07 53.29 53.85 1,012,980
11/26/2013 53.72 53.91 53.37 53.75 1,316,674
11/25/2013 53 53.86 52.41 53.59 1,812,152
11/22/2013 51.78 52.925 51.5 52.88 1,330,011
11/21/2013 52.15 52.25 51.59 52.1 888,491
11/20/2013 51.88 52.14 51.73 51.9 969,158
11/19/2013 52.14 52.23 51.62 51.78 853,475
11/18/2013 52.85 52.926 52.02 52.08 813,829
11/15/2013 52.62 52.97 52.23 52.73 950,352
11/14/2013 52.75 53 52.42 52.735 915,066
11/13/2013 51.12 52.95 50.99 52.95 2,594,452
11/12/2013 51.15 51.38 50.72 51.25 899,460
11/11/2013 50.51 51.6 50.51 51.25 1,463,586
11/08/2013 50.59 50.98 50.1674 50.48 2,721,216
11/07/2013 51.7 52.16 50.42 50.6 1,840,434
11/06/2013 52.37 52.37 51.91 52.29 1,162,401
11/05/2013 51.79 52.26 51.51 52.09 865,002
11/04/2013 52.03 52.51 51.7 52.24 1,604,456
11/01/2013 51.68 52.39 51.36 51.84 954,672
10/31/2013 52.14 52.7399 51.65 51.65 1,410,545
10/30/2013 52.98 53.37 51.965 52.25 1,626,449
10/29/2013 52.4 53.68 52.2704 53.38 2,208,349
10/28/2013 52.11 52.47 51.84 52.13 1,822,280
10/25/2013 50.73 52.52 50.73 52.05 2,997,182
10/24/2013 50.18 51.05 50.15 50.57 995,013
10/23/2013 49.99 50.3874 49.13 50.07 2,541,006
10/22/2013 50.11 50.16 49.65 49.99 3,184,037
10/21/2013 48.93 51.68 48.71 49.72 5,335,653
10/18/2013 47 47.345 46.57 47.24 1,906,495
10/17/2013 45.75 46.85 45.75 46.83 1,499,046
10/16/2013 47.27 47.54 45.44 46.1 3,907,402
10/15/2013 46.33 46.56 45.77 45.99 1,617,840
10/14/2013 46.38 46.68 46.221 46.52 1,798,313
10/11/2013 46.12 46.83 46.12 46.72 994,875
10/10/2013 46.35 46.65 46.2 46.3 803,787
10/09/2013 46.1 46.22 45.85 45.99 886,449
10/08/2013 46.63 46.65 45.73 45.93 1,552,135
10/07/2013 47.11 47.32 46.45 46.63 962,306
10/04/2013 46.9 47.46 46.82 47.43 804,544
10/03/2013 47.11 47.44 46.68 46.97 1,027,792
10/02/2013 47.35 47.41 46.75 47.34 971,257
10/01/2013 47.05 47.78 46.98 47.619 1,067,778
09/30/2013 47.11 47.28 46.825 47.14 1,089,240
09/27/2013 47.3 47.6115 47.12 47.38 970,460
09/26/2013 48.36 48.36 47.405 47.67 932,673
09/25/2013 48.4 48.59 47.62 47.9 1,151,275
09/24/2013 48.55 48.93 48.33 48.41 1,054,374
09/23/2013 48.83 48.91 48.15 48.52 1,397,540
09/20/2013 49.3 49.75 48.75 48.79 1,529,845
09/19/2013 48.73 49.45 48.68 49.3 957,063
09/18/2013 47.78 48.8 47.56 48.67 2,841,165
09/17/2013 47.39 47.93 47.39 47.76 684,372
09/16/2013 47.4 47.65 47.11 47.39 864,917
09/13/2013 46.59 46.89 46.23 46.82 1,100,602
09/12/2013 47.04 47.158 46.455 46.496 1,327,994
09/11/2013 47.05 47.46 46.99 47.16 1,179,250
09/10/2013 48.24 48.665 46.92 47.17 2,604,763
09/09/2013 47.96 48.24 47.95 48.16 1,359,070
09/06/2013 47.5 48.54 47.35 47.99 1,609,277
09/05/2013 46.86 47.59 46.73 47.56 1,634,280
09/04/2013 46.31 46.82 46.19 46.73 1,489,330
09/03/2013 45.99 46.33 45.74 46.28 1,253,120
08/30/2013 45.69 45.72 45.151 45.58 1,036,714
08/29/2013 45.43 45.935 45.4 45.63 948,408
08/28/2013 45.56 45.72 45.33 45.64 681,660
08/27/2013 46.07 46.16 45.54 45.56 794,497
08/26/2013 47.61 47.61 46.29 46.39 1,529,833
08/23/2013 45.42 46.15 45.105 46.11 827,932
08/22/2013 44.87 45.6 44.69 45.26 450,215
08/21/2013 44.93 45.13 44.74 44.76 685,817
08/20/2013 44.87 45.26 44.87 45.08 672,607
08/19/2013 44.93 45.28 44.73 44.89 1,118,337
08/16/2013 45.1 45.26 44.8 44.895 1,314,782
08/15/2013 45.21 45.33 44.76 45.04 690,017
08/14/2013 45.61 45.8 45.3001 45.45 477,085
08/13/2013 46.25 46.25 45.16 45.69 814,090
08/12/2013 45.58 46.21 45.13 45.35 2,554,940
08/09/2013 46.31 46.345 45.86 45.96 1,036,181
08/08/2013 46.24 46.405 46.07 46.33 630,601
08/07/2013 46.02 46.22 45.71 45.93 711,449
08/06/2013 46.68 46.87 45.96 46.26 1,218,504
08/05/2013 46.8 47.01 46.71 46.8 616,243
08/02/2013 46.97 47.165 46.75 46.99 875,112
08/01/2013 46.08 47.06 46 46.96 1,585,003
07/31/2013 46.62 46.63 45.95 46 805,791
07/30/2013 46.86 46.97 46.07 46.4 1,255,425
07/29/2013 46.92 47.25 46.7645 47.15 1,646,111
07/26/2013 46.84 47.22 46.77 47.08 612,683
07/25/2013 47 47.37 46.91 47.1 914,426
07/24/2013 47.72 47.93 46.84 47.12 1,622,369
07/23/2013 47.98 48.35 47.6301 47.83 3,351,371
07/22/2013 45.12 47.97 44.9007 46.87 3,772,884
07/19/2013 46.27 46.46 45.35 45.38 2,423,940
07/18/2013 46.2 46.55 46.06 46.48 1,448,652
07/17/2013 46 46.67 45.62 46.03 1,979,465
07/16/2013 47.41 47.55 46.91 47.16 1,308,759
07/15/2013 47.78 47.84 47.24 47.45 912,204
07/12/2013 47.28 47.75 47.28 47.64 841,178
07/11/2013 47.56 47.6 46.74 47.28 1,065,590
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?