HAS

Hasbro Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Hasbro Inc HAS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.39 0.45% 87.05 12:47:38
Close Price Low Price High Price Open Price Previous Close
86.23 87.78 86.50 86.66
more quote information »

HAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week87.3888.8884.9086.69599,085-0.33-0.38%
1 Month77.9290.0075.2783.51739,6399.1311.72%
3 Months72.8690.0071.0779.67784,95714.1919.48%
6 Months73.5890.0060.2075.38982,97113.4718.31%
1 Year122.93122.9341.3382.051,299,510-35.88-29.19%
3 Years92.69126.8741.3390.831,277,868-5.64-6.08%
5 Years73.45126.8741.3389.181,238,82313.6018.52%

HAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 86.66 0.11 0.13% 87.24 88.09 86.31 548,268
Oct 19 2020 86.55 -1.05 -1.2% 88.51 88.88 86.12 711,957
Oct 16 2020 87.60 0.79 0.91% 86.88 87.85 86.16 636,054
Oct 15 2020 86.81 0.96 1.12% 85.02 87.04 84.90 492,118
Oct 14 2020 85.85 -1.04 -1.2% 87.38 88.14 85.75 607,028
Oct 13 2020 86.89 -0.85 -0.97% 87.83 87.83 86.2245 644,163
Oct 12 2020 87.74 -1.42 -1.59% 89.44 89.66 87.05 708,638
Oct 09 2020 89.16 1.20 1.36% 88.15 90.00 88.11 836,095
Oct 08 2020 87.96 3.03 3.57% 85.31 88.00 85.02 740,356
Oct 07 2020 84.93 1.76 2.12% 84.29 85.17 83.66 500,612
Oct 06 2020 83.17 0.15 0.18% 83.92 84.99 82.78 806,232
Oct 05 2020 83.02 0.05 0.06% 83.20 84.58 82.835 805,417
Oct 02 2020 82.97 0.02 0.02% 81.41 84.13 80.2429 808,209
Oct 01 2020 82.95 0.23 0.28% 82.99 84.605 82.38 754,338
Sep 30 2020 82.72 1.48 1.82% 84.03 85.82 82.285 1,403,847
Sep 29 2020 81.24 2.99 3.82% 79.18 81.90 78.84 940,846
Sep 28 2020 78.25 1.28 1.66% 78.00 78.65 77.29 477,425
Sep 25 2020 76.97 0.81 1.06% 76.05 77.23 75.40 687,741
Sep 24 2020 76.16 -0.72 -0.94% 77.26 77.45 75.27 697,474
Sep 23 2020 76.88 1.43 1.9% 77.92 79.75 76.78 985,953
Sep 22 2020 75.45 -0.62 -0.82% 76.32 77.565 75.25 711,550
Sep 21 2020 76.07 -3.84 -4.81% 78.52 78.53 75.60 1,019,733
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.