Hasbro Historical Data - HAS

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Hasbro Inc HAS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.72 0.74% 97.71 97.00 98.79 97.27 96.99 19:59:36
more quote information »

HAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week102.28109.4996.7799.282,248,646-4.57-4.47%
1 Month104.38109.4996.77101.811,281,690-6.67-6.39%
3 Months95.90109.4995.42102.241,126,5501.811.89%
6 Months114.20123.0592.59103.711,145,076-16.49-14.44%
1 Year89.64126.8782.87101.791,127,7608.079.0%
3 Years98.36126.8776.8497.051,240,131-0.65-0.66%
5 Years62.97126.8759.7489.481,222,26434.7455.17%

HAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 97.71 0.72 0.74% 97.27 98.79 97.00 929,142
Feb 13 2020 96.99 -1.21 -1.23% 97.56 97.8294 96.78 1,361,609
Feb 12 2020 98.20 -1.90 -1.9% 99.98 100.84 96.77 2,766,909
Feb 11 2020 100.10 -0.80 -0.79% 107.89 109.49 100.00 4,169,063
Feb 10 2020 100.90 1.16 1.16% 99.43 101.14 99.32 1,108,996
Feb 07 2020 99.74 -2.75 -2.68% 102.28 102.48 99.17 1,836,653
Feb 06 2020 102.49 -2.58 -2.46% 105.50 105.50 102.17 1,563,160
Feb 05 2020 105.07 1.16 1.12% 104.95 105.42 103.625 901,205
Feb 04 2020 103.91 2.14 2.1% 103.05 104.85 102.00 978,255
Feb 03 2020 101.77 -0.10 -0.1% 102.69 103.082 101.69 635,037
Jan 31 2020 101.87 -1.04 -1.01% 102.84 103.345 101.33 909,700
Jan 30 2020 102.91 -1.38 -1.32% 103.07 103.69 101.76 1,166,267
Jan 29 2020 104.29 -0.70 -0.67% 104.79 105.47 104.22 705,947
Jan 28 2020 104.99 1.35 1.3% 103.97 105.67 103.36 606,711
Jan 27 2020 103.64 -1.04 -0.99% 102.95 104.06 102.605 927,985
Jan 24 2020 104.68 -0.80 -0.76% 105.28 105.65 104.37 1,212,074
Jan 23 2020 105.48 -0.30 -0.28% 105.01 106.03 104.30 780,551
Jan 22 2020 105.78 1.07 1.02% 105.00 106.25 104.75 866,191
Jan 21 2020 104.71 -0.42 -0.4% 101.47 105.09 101.47 737,422
Jan 17 2020 105.13 1.51 1.46% 104.38 105.4632 103.98 1,117,560
See More Historical Prices »


Your Recent History
NASDAQ
HAS
Hasbro
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.