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 Last Traded
2.68 3.23% 85.74 20:00:00
Open Price Low Price High Price Close Price Prev Close
83.60 83.60 85.915 85.74 83.06
more quote information »

HAS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week78.9985.91578.3281.521,027,5156.758.55%
1 Month86.3891.5378.3284.90943,718-0.64-0.74%
3 Months82.3494.2278.3286.811,148,8763.404.13%
6 Months98.11105.7378.3290.301,198,905-12.37-12.61%
1 Year92.94105.7378.3292.58971,064-7.20-7.75%
3 Years107.74126.8741.3390.341,052,422-22.00-20.42%
5 Years112.16126.8741.3392.011,156,627-26.42-23.56%

HAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 85.74 2.68 3.23% 83.60 85.915 83.60 1,208,395
Jun 23 2022 83.06 0.79 0.96% 82.68 83.39 82.32 649,656
Jun 22 2022 82.27 -0.19 -0.23% 81.82 83.34 81.56 815,481
Jun 21 2022 82.46 2.35 2.93% 80.88 82.91 80.15 904,306
Jun 17 2022 80.11 1.10 1.39% 78.99 80.86 78.32 1,740,618
Jun 16 2022 79.01 -2.75 -3.36% 80.21 80.77 78.64 1,124,958
Jun 15 2022 81.76 1.01 1.25% 80.81 82.88 80.81 998,803
Jun 14 2022 80.75 -0.52 -0.64% 81.17 81.36 80.17 1,090,438
Jun 13 2022 81.27 -3.65 -4.3% 83.26 83.85 80.7506 997,840
Jun 10 2022 84.92 -2.37 -2.71% 86.11 86.215 84.90 688,526
Jun 09 2022 87.285 -1.05 -1.18% 88.27 89.13 87.28 657,315
Jun 08 2022 88.33 -0.49 -0.55% 88.58 89.26 87.88 626,909
Jun 07 2022 88.82 0.25 0.28% 87.76 88.9727 87.00 726,017
Jun 06 2022 88.57 -0.22 -0.25% 89.31 89.55 88.18 472,197
Jun 03 2022 88.79 -1.08 -1.2% 89.48 89.77 87.94 577,585
Jun 02 2022 89.87 0.42 0.47% 90.30 90.33 88.88 812,929
Jun 01 2022 89.45 -0.30 -0.33% 89.90 91.53 89.14 1,203,746
May 31 2022 89.75 2.67 3.07% 87.12 90.34 85.84 1,994,213
May 30 2022 87.08 0.00 0.0% 87.08 87.08 87.08 0
May 27 2022 87.08 1.09 1.27% 86.38 87.32 86.19 905,386
May 26 2022 85.99 2.42 2.9% 84.04 86.51 84.04 901,966
May 25 2022 83.57 1.96 2.4% 81.30 83.85 81.10 879,032
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.