HAS

Hasbro Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Previous Close Last Traded
-0.88 -1.1% 78.94 78.68 79.94 79.33 79.82 20:00:00
more quote information »

HAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week77.5480.4575.5978.33681,7731.401.81%
1 Month78.0080.8068.0075.401,118,1330.941.21%
3 Months68.5183.98566.4774.491,043,77210.4315.22%
6 Months97.5699.7041.3371.221,427,964-18.62-19.09%
1 Year112.97123.0541.3385.661,292,492-34.03-30.12%
3 Years98.48126.8741.3391.521,309,336-19.54-19.84%
5 Years79.65126.8741.3388.841,256,956-0.71-0.89%

HAS 1 Month 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
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.