HAS

Hasbro Historical Data

HAS Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 78.94 -0.88 -1.1% 79.33 79.94 78.68 476,767
Aug 12 2020 79.82 1.10 1.4% 79.31 80.385 78.46 729,211
Aug 11 2020 78.72 -0.25 -0.32% 79.65 80.45 78.47 662,679
Aug 10 2020 78.97 2.22 2.89% 77.17 79.05 76.7039 783,657
Aug 07 2020 76.75 -0.14 -0.18% 76.48 76.76 75.59 536,741
Aug 06 2020 76.89 -0.47 -0.61% 77.54 77.66 76.54 696,578
Aug 05 2020 77.36 2.50 3.34% 75.39 77.42 75.38 961,915
Aug 04 2020 74.86 -0.01 -0.01% 74.25 75.22 73.9312 1,139,632
Aug 03 2020 74.87 2.11 2.9% 72.96 74.92 72.28 1,112,659
Jul 31 2020 72.76 -0.54 -0.74% 72.79 73.30 71.07 1,087,378
Jul 30 2020 73.30 -0.73 -0.99% 73.33 74.00 72.51 761,121
Jul 29 2020 74.03 1.62 2.24% 72.86 74.58 72.13 1,121,139
Jul 28 2020 72.41 0.57 0.79% 71.80 73.39 71.16 1,408,096
Jul 27 2020 71.84 -5.75 -7.41% 74.55 75.3999 68.00 5,151,755
Jul 24 2020 77.59 -2.21 -2.77% 80.24 80.80 77.02 1,649,983
Jul 23 2020 79.80 0.65 0.82% 79.56 80.80 79.12 828,468
Jul 22 2020 79.15 0.32 0.41% 77.28 79.90 77.18 686,480
Jul 21 2020 78.83 0.83 1.06% 79.025 80.73 78.60 901,643
Jul 20 2020 78.00 0.51 0.66% 76.98 78.24 76.69 761,483
Jul 17 2020 77.49 -0.02 -0.03% 77.83 78.96 77.05 784,194
Jul 16 2020 77.51 -0.82 -1.05% 78.00 79.34 77.10 597,848
Jul 15 2020 78.33 3.71 4.97% 75.40 78.68 74.00 765,051
Jul 14 2020 74.62 1.01 1.37% 73.65 74.78 73.1001 578,337
Jul 13 2020 73.61 -0.57 -0.77% 74.999 75.43 72.76 642,386
Jul 10 2020 74.18 2.68 3.75% 71.51 74.20 69.896 644,136
Jul 09 2020 71.50 -1.76 -2.4% 73.10 73.49 71.01 1,155,802
Jul 08 2020 73.26 -0.28 -0.38% 73.38 73.9347 72.17 584,851
Jul 07 2020 73.54 -1.30 -1.74% 74.64 74.71 73.16 619,342
Jul 06 2020 74.84 0.24 0.32% 75.40 76.22 74.09 743,454
Jul 03 2020 74.60 0.00 +0.00% 76.19 76.98 74.33 0
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
Jun 04 2020 77.06 -0.13 -0.17% 76.63 77.99 75.69 922,654
Jun 03 2020 77.19 3.87 5.28% 74.29 77.30 74.00 1,273,693
Jun 02 2020 73.32 0.66 0.91% 73.12 74.82 72.91 1,034,954
Jun 01 2020 72.66 -0.85 -1.16% 73.56 74.21 72.35 729,089
May 29 2020 73.51 0.05 0.07% 73.84 74.30 72.55 1,528,550
May 28 2020 73.46 0.11 0.15% 74.07 74.48 72.635 1,282,692
May 27 2020 73.35 0.79 1.09% 73.61 74.96 72.24 1,044,241
May 26 2020 72.56 5.87 8.8% 68.85 72.66 68.3232 2,306,066
May 25 2020 66.69 0.00 +0.00% 68.68 68.9277 66.47 0
May 22 2020 66.69 -2.11 -3.07% 68.68 68.9277 66.47 1,004,484
May 21 2020 68.80 -0.06 -0.09% 68.51 69.00 67.42 690,047
May 20 2020 68.86 0.89 1.31% 69.03 69.33 68.17 676,625
May 19 2020 67.97 -0.29 -0.42% 68.67 69.22 67.37 847,884
May 18 2020 68.26 3.46 5.34% 67.00 69.49 66.10 1,253,161


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.