$75.37 -1.49 (%) Hasbro Inc - NASDAQ

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAS historical data

Date Open High Low Close Volume
9/4/201575.9276.4375.2075.371,576,845
9/3/201576.0077.4575.5576.861,811,854
9/2/201574.5575.1473.8874.512,911,414
9/1/201573.9673.9672.0772.521,127,640
8/31/201575.0875.7774.5174.591,242,901
8/28/201574.8976.1674.6575.511,088,837
8/27/201573.4975.4072.6875.141,181,301
8/26/201573.2873.2871.1072.791,860,848
8/25/201572.6773.4071.4971.532,737,188
8/24/201569.8173.5360.3871.182,396,144
8/21/201577.4577.4975.1875.181,477,575
8/20/201578.6779.9377.8477.86806,646
8/19/201579.8980.0179.0179.58739,011
8/18/201580.4280.6679.8480.38654,108
8/17/201580.2080.9079.7480.62569,603
8/14/201580.8281.0080.1480.71519,813
8/13/201579.6580.8879.4380.55766,000
8/12/201578.7479.5878.2379.491,127,697
8/11/201578.7179.2878.4379.131,142,440
8/10/201578.1679.5578.0679.511,120,795
8/7/201576.8577.9476.5077.411,080,075
8/6/201579.4679.5976.9076.931,588,857
8/5/201579.0979.6578.7879.24729,446
8/4/201577.7479.6977.4978.83907,902
8/3/201578.7479.0277.2277.74987,023
7/31/201580.0280.1578.6078.741,874,195
7/30/201580.1380.3479.5279.991,034,407
7/29/201579.7780.9279.3080.761,273,375
7/28/201579.9079.9079.0579.571,135,575
7/27/201579.6380.1379.1179.511,084,804
7/24/201579.3379.8079.0679.641,179,130
7/23/201579.9280.2779.0579.281,025,976
7/22/201580.5180.6779.4579.851,437,511
7/21/201581.8981.8979.9680.423,089,625
7/20/201581.6984.4281.6983.153,994,782
7/17/201578.4279.0077.3078.252,458,945
7/16/201578.3678.9978.0178.421,064,161
7/15/201578.5878.6677.8978.071,061,672
7/14/201578.2478.9477.8578.692,423,732
7/13/201577.2778.3176.8078.221,088,435
7/10/201576.8677.6776.1477.221,629,831
7/9/201577.4477.6875.8575.941,589,455
7/8/201576.1777.5076.1477.052,135,951
7/7/201575.5276.2375.1276.161,356,044
7/6/201574.6976.3874.6675.851,403,414
7/2/201575.5775.9774.8475.921,399,765
7/1/201574.0376.2674.0275.781,858,274
6/30/201575.9076.1474.6974.791,999,819
6/29/201577.3977.7275.5375.60947,950
6/26/201578.2478.5577.2277.691,367,438
6/25/201578.5878.9178.0578.421,023,204
6/24/201577.9978.6477.7678.341,402,000
6/23/201576.9577.9976.9377.771,192,668
6/22/201576.6477.2576.1776.63658,932
6/19/201575.6576.4975.3376.181,390,552
6/18/201574.8475.8174.6275.49786,247
6/17/201573.1274.8373.0474.59807,631
6/16/201573.1273.5072.9173.04734,279
6/15/201572.8173.0972.2472.89675,917
6/12/201572.9273.2472.3472.82752,863
6/11/201572.8073.4872.7873.27894,287
6/10/201572.4472.9871.8972.70565,048
6/9/201572.2372.7972.0172.05530,931
6/8/201572.3173.0172.1472.34640,488
6/5/201572.3472.6571.5472.22773,350
6/4/201572.5973.0672.0572.19807,477
6/3/201572.7273.2572.2672.781,114,530
6/2/201572.0672.6571.5472.17615,405
6/1/201571.9573.0171.5372.39627,622
5/29/201572.4872.7571.6072.131,023,885
5/28/201572.3572.8172.0272.45412,843
5/27/201572.1072.7072.0172.40520,421
5/26/201572.8573.1672.0372.18587,291
5/22/201572.6273.0272.5572.90619,257
5/21/201571.9372.7471.9072.55583,123
5/20/201571.7472.2071.3471.79704,026
5/19/201572.0972.2671.3671.83644,859
5/18/201572.2672.3171.5971.97746,408
5/15/201572.0672.5270.7572.39634,391
5/14/201570.6172.0070.2471.97828,881
5/13/201571.0071.2670.3070.44867,101
5/12/201571.6271.9370.6670.96738,337
5/11/201571.5672.2671.2472.001,263,576
5/8/201571.5771.8971.0871.22552,743
5/7/201570.7771.4970.7371.121,178,063
5/6/201570.4970.5769.9070.39791,983
5/5/201571.0271.1969.9370.18665,581
5/4/201572.2672.3370.5671.20907,463
5/1/201571.1572.2271.1171.661,317,501
4/30/201570.3270.9569.9170.791,319,411
4/29/201570.6571.1470.0670.55985,646
4/28/201571.1171.3670.3371.111,310,704
4/27/201571.6971.9870.8471.011,050,969
4/24/201572.4572.4671.4171.611,515,756
4/23/201571.7672.3371.6171.712,025,853
4/22/201572.9773.3471.7171.733,905,126
4/21/201574.1974.7573.5173.553,901,348
4/20/201570.0074.3669.6674.167,883,616
4/17/201565.9166.2964.9665.892,173,894
4/16/201564.8166.3264.1766.051,593,491
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!