Hasbro Historical Data - HAS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Hasbro Inc HAS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.71 -0.59% 119.07 0.00 0.00 0.00 119.78 18:00:09
more quote information »

HAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week112.7121.475111.79117.4497748k6.375.65%
1 Month115.63121.475103.0428111.5055722k3.442.98%
3 Months107.74126.87103.0428112.9389964k11.3310.52%
6 Months86.81126.8782.87104.02091M32.2637.16%
1 Year105.34126.8776.8496.84231M13.7313.03%
3 Years77.25126.8776.1494.25771M41.8254.14%
5 Years53.56126.8751.485.35841M65.51122.31%

HAS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 16 2019119.07-0.71-0.59%118.80119.40203,823
Sep 13 2019119.78+0.14+0.12%119.64121.475574,574
Sep 12 2019119.64+2.62+2.24%117.66120.99844,914
Sep 11 2019117.02+0.47+0.40%115.01117.61729,430
Sep 10 2019116.55+2.61+2.29%114.22118.681,038,407
Sep 09 2019113.94+1.54+1.37%111.79114.40553,303
Sep 06 2019112.40+1.41+1.27%110.52112.49648,576
Sep 05 2019110.99+1.42+1.30%110.05112.43665,791
Sep 04 2019109.57+0.18+0.16%108.79110.96615,235
Sep 03 2019109.39-1.08-0.98%108.09110.27608,883
Aug 30 2019110.47+0.33+0.30%109.86111.34666,292
Aug 29 2019110.14+1.87+1.73%108.93110.73500,716
Aug 28 2019108.27+1.01+0.94%103.0428108.63542,823
Aug 27 2019107.26+0.06+0.06%106.87108.55815,774
Aug 26 2019107.20+3.07+2.95%104.7853107.861,019,292
Aug 23 2019104.13-10.22-8.94%103.76111.492,041,573
Aug 22 2019114.35-1.15-1.00%112.915115.67495,635
Aug 21 2019115.50+1.11+0.97%114.56116.61374,992
Aug 20 2019114.39-0.56-0.49%114.21115.02422,302
Aug 19 2019114.95+0.58+0.51%114.16116.2288557,515
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.