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 Low Price High Price Open Price Close Price Last Traded
-0.09 -0.12% 74.60 74.33 76.98 76.19 74.69 20:00:00
more quote information »

HAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week70.2676.9869.32572.291,164,7184.346.18%
1 Month76.6383.98569.32574.541,042,872-2.03-2.65%
3 Months75.2283.98560.2072.611,188,080-0.62-0.82%
6 Months106.17109.4941.3376.421,465,939-31.57-29.74%
1 Year106.37126.8741.3389.381,308,689-31.77-29.87%
3 Years112.09126.8741.3392.471,313,800-37.49-33.45%
5 Years75.57126.8741.3388.851,264,826-0.97-1.28%

HAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 74.60 -0.09 -0.12% 76.19 76.98 74.33 692,382
Jul 01 2020 74.69 -0.26 -0.35% 74.69 75.92 74.375 731,696
Jun 30 2020 74.95 1.44 1.96% 73.25 75.25 72.40 965,607
Jun 29 2020 73.51 2.90 4.11% 72.07 73.79 70.845 1,009,594
Jun 26 2020 70.61 0.25 0.36% 70.10 70.82 69.4444 1,881,264
Jun 25 2020 70.36 -0.58 -0.82% 70.26 70.83 69.325 1,235,428
Jun 24 2020 70.94 -2.83 -3.84% 72.89 72.90 70.1794 980,799
Jun 23 2020 73.77 0.63 0.86% 74.73 74.73 73.12 686,896
Jun 22 2020 73.14 1.63 2.27% 71.51 73.18 70.37 1,180,049
Jun 19 2020 71.515 -3.65 -4.85% 75.69 76.88 71.19 2,826,454
Jun 18 2020 75.16 -1.49 -1.94% 75.51 76.7134 74.96 699,970
Jun 17 2020 76.65 -0.46 -0.6% 77.33 77.57 75.87 530,089
Jun 16 2020 77.11 1.60 2.12% 78.07 78.40 75.55 677,013
Jun 15 2020 75.51 1.21 1.63% 72.36 76.28 71.50 855,827
Jun 12 2020 74.30 3.22 4.53% 73.58 74.5422 72.14 800,226
Jun 11 2020 71.08 -5.04 -6.62% 73.50 73.5906 70.37 918,753
Jun 10 2020 76.12 -3.09 -3.9% 79.09 79.09 75.97 805,930
Jun 09 2020 79.21 -4.71 -5.61% 80.98 80.38 77.3472 1,104,376
Jun 08 2020 83.92 3.06 3.78% 81.78 83.985 81.55 1,152,382
Jun 05 2020 80.86 3.80 4.93% 79.43 82.19 79.07 1,135,089
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.