HAS

Hasbro, Inc. Historical Stock Prices

$78.77
*  
1.03
1.32%
Get HAS Alerts
*Delayed - data as of Aug. 4, 2015 15:52 ET  -  Find a broker to begin trading HAS now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    HAS After Hours
 
 
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 03-AUG-2014 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.
15:52  77.74  79.69  77.49  78.77 762,762
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
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
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
*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?