Hasbro Historical Data - HAS

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 HAS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.23 1.09% 114.37 114.92 113.57 114.44 113.14 19:59:48
more quote information »

HAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week115.11120.97112.1145114.7845876k-0.74-0.64%
1 Month109.58126.87107.64116.77691M4.794.37%
3 Months98.21126.8794.58110.8679977k16.1616.45%
6 Months86.45126.8782.87100.36081M27.9232.30%
1 Year98.71126.8776.8496.34601M15.6615.86%
3 Years81.72126.8776.1493.78731M32.6539.95%
5 Years51.17126.8748.2884.76471M63.2123.51%

HAS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 2019114.37+1.23+1.09%113.565114.92584,924
Aug 15 2019113.14-1.27-1.11%112.22115.06594,550
Aug 14 2019114.41-1.84-1.58%113.3256115.04968,184
Aug 13 2019116.25+3.11+2.75%112.1145120.971,605,451
Aug 12 2019113.14-1.39-1.21%112.55114.365506,237
Aug 09 2019114.53-2.11-1.81%113.69116.17707,820
Aug 08 2019116.64+2.88+2.53%114.26116.70852,107
Aug 07 2019113.76+0.78+0.69%109.7935113.94807,342
Aug 06 2019112.98+1.57+1.41%110.90113.081,016,991
Aug 05 2019111.41-2.10-1.85%109.83112.001,435,227
Aug 02 2019113.51-1.32-1.15%111.61114.831,847,728
Aug 01 2019114.83-6.33-5.22%114.605122.19352,466,446
Jul 31 2019121.16-3.22-2.59%120.32123.99991,203,436
Jul 30 2019124.38-1.69-1.34%122.66126.871,201,688
Jul 29 2019126.07+2.40+1.94%123.73126.29924,634
Jul 26 2019123.67+1.48+1.21%122.605124.331,191,611
Jul 25 2019122.19+0.36+0.30%121.3795123.63011,196,154
Jul 24 2019121.83+2.52+2.11%118.56121.931,679,360
Jul 23 2019119.31+10.80+9.95%111.75119.963,905,894
Jul 22 2019108.51+0.85+0.79%107.69108.941,580,916
Jul 19 2019107.66-1.72-1.57%107.64109.741,021,898
Jul 18 2019109.38+0.77+0.71%108.11109.85975,397
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.