Quantcast
HAS

Historical Stock Prices

$83.51
*  
1.46
1.72%
Get HAS Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 84.82 85 82.87 83.51 1,100,570
03/21/2019 85.18 85.33 84.29 84.97 920,694
03/20/2019 86.68 87.3402 85.51 85.81 617,462
03/19/2019 87.17 88.14 86.6 86.93 564,608
03/18/2019 86.81 87.595 86.35 87.1 694,799
03/15/2019 86.62 87.26 86.4 86.72 1,393,899
03/14/2019 86.95 87.34 86.45 86.51 620,645
03/13/2019 86.83 87.51 86.61 86.83 1,014,306
03/12/2019 87 87.33 86.07 86.65 1,181,373
03/11/2019 87.22 87.4675 86.81 87.08 959,152
03/08/2019 86.38 87.28 85.96 87.05 807,818
03/07/2019 87.74 87.8027 86.23 86.7 1,210,219
03/06/2019 88.42 89.03 87.96 88.09 662,538
03/05/2019 88.9 89.36 88.44 88.51 698,513
03/04/2019 88.63 90.04 87.81 88.66 1,368,090
03/01/2019 85.79 88.24 85.7 88.02 1,878,098
02/28/2019 84.3 85.12 82.88 84.9 2,394,484
02/27/2019 84.15 85.09 84.15 84.48 1,408,309
02/26/2019 85.91 86.3 84.59 84.64 902,778
02/25/2019 86.51 86.89 85.62 86.17 952,699
02/22/2019 86.33 86.58 85.68 86 1,745,863
02/21/2019 86.65 86.9451 86.09 86.29 960,376
02/20/2019 87.56 87.56 86.17 86.92 1,302,988
02/19/2019 86.45 87.5 85.81 87.46 1,550,317
02/15/2019 90.24 90.24 83.53 86.4 4,486,058
02/14/2019 89.64 90.07 88.856 89.75 862,953
02/13/2019 89.56 90.27 88.75 89.97 1,344,079
02/12/2019 89.38 90.63 89.14 89.57 1,407,014
02/11/2019 90.49 90.68 88.25 88.88 1,699,823
02/08/2019 89.66 93.19 85.55 89.39 6,386,252
02/07/2019 90.6 90.63 88.89 90.25 2,070,571
02/06/2019 91.42 91.47 90.46 91 1,143,088
02/05/2019 91.58 91.98 90.94 91.5 1,039,649
02/04/2019 90.58 91.81 90.3356 91.35 1,121,015
02/01/2019 90.54 91.01 89.66 90.78 1,454,230
01/31/2019 90.54 91.38 89.353 90.56 958,268
01/30/2019 90.98 91.54 90.04 91.05 747,513
01/29/2019 90.7 90.92 89.96 90.63 885,789
01/28/2019 89.11 90.88 89.11 90.73 661,011
01/25/2019 89.96 90.49 89.33 90.13 932,554
01/24/2019 88.26 89.55 87.79 89.4 814,320
01/23/2019 89.14 89.29 87.84 88.2 1,086,472
01/22/2019 88.66 89.3 87.34 89.06 856,508
01/18/2019 88.7 89.19 87.94 88.85 1,030,049
01/17/2019 86.92 88.65 86.84 88.39 889,984
01/16/2019 87.66 87.9 86.69 87.08 757,205
01/15/2019 86.35 87.805 86 87.75 802,183
01/14/2019 86.65 87.75 85.795 86.49 993,863
01/11/2019 85.08 86.97 84.9 86.92 873,145
01/10/2019 84.5 85.55 83.78 85.25 972,919
01/09/2019 85.41 86.34 83.63 85.17 942,487
01/08/2019 84.16 85.82 84.16 85.41 1,875,461
01/07/2019 80.75 83.87 80.3 83.29 1,951,339
01/04/2019 79.25 82.31 78.09 80.79 2,072,355
01/03/2019 79.58 80.08 77.34 77.9 1,472,655
01/02/2019 79.89 81.05 79.26 79.98 1,755,530
12/31/2018 81.29 81.63 80.14 81.25 1,147,096
12/28/2018 81.45 82.175 80.76 81.13 749,391
12/27/2018 79.67 81.44 78.38 81.39 843,288
12/26/2018 78.84 81.14 78.18 81.07 979,943
12/24/2018 78.2 78.99 76.84 78.02 630,286
*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?

Smart Portfolio