$84.44 +0.06 (%) Hasbro Inc - NASDAQ

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAS historical data

Date Open High Low Close Volume
12/6/201684.6084.9883.9684.44963,421
12/5/201684.6485.4284.2484.38956,255
12/2/201684.0384.7483.5783.98881,684
12/1/201685.2585.2583.5684.131,188,169
11/30/201686.6887.1285.3485.391,104,673
11/29/201685.1387.1485.1386.621,256,212
11/28/201686.5486.7585.1285.451,923,481
11/25/201686.9687.9686.6487.94418,645
11/23/201685.9687.1185.9686.89744,597
11/22/201685.7986.6585.2886.261,073,054
11/21/201684.7085.8984.4985.63847,322
11/18/201686.1386.1884.2584.28732,450
11/17/201685.7286.2085.1385.95736,910
11/16/201685.3886.0384.7985.32704,208
11/15/201687.1087.3285.0685.431,124,396
11/14/201685.0087.7284.9587.202,078,772
11/11/201683.8584.9183.5584.59997,820
11/10/201683.7684.6483.2583.901,107,284
11/9/201681.7383.8980.5583.431,153,351
11/8/201682.4983.5482.3683.30703,344
11/7/201682.2682.7681.9982.63922,060
11/4/201681.9282.7681.0781.12960,216
11/3/201681.4481.8280.3681.281,202,307
11/2/201682.1382.6080.9181.06976,519
11/1/201683.8983.9381.6582.211,261,657
10/31/201683.4584.4083.2683.411,025,291
10/28/201682.5183.7282.2183.271,115,223
10/27/201682.6482.8982.0582.811,178,078
10/26/201683.2883.3082.1682.54636,111
10/25/201683.4883.9481.9283.301,224,788
10/24/201683.3984.2583.2483.881,581,702
10/21/201681.7182.8781.7182.811,619,209
10/20/201680.9482.6980.6082.471,709,160
10/19/201681.7181.8680.8480.901,618,508
10/18/201682.0882.6980.3481.452,830,492
10/17/201679.9482.8279.1181.829,315,518
10/14/201677.1077.9076.1476.162,977,594
10/13/201677.2577.2576.4076.621,568,500
10/12/201678.5578.6877.4077.641,897,772
10/11/201679.8279.8278.4078.691,114,158
10/10/201679.8879.9979.2679.781,055,534
10/7/201680.7880.7878.4579.301,587,158
10/6/201680.5880.8080.1580.48951,289
10/5/201680.7980.8080.0380.44887,337
10/4/201679.1780.9279.1780.421,015,532
10/3/201678.9980.7978.9980.541,125,946
9/30/201679.3479.7678.8679.331,297,069
9/29/201679.5980.3379.0379.39917,170
9/28/201680.1580.3079.3679.61861,169
9/27/201679.2580.3778.6079.871,030,723
9/26/201679.9880.0578.9979.371,033,731
9/23/201679.3881.1079.3880.16790,365
9/22/201679.6579.8678.7579.40724,850
9/21/201677.7179.0677.6478.97616,882
9/20/201677.8178.0477.2777.37576,047
9/19/201677.4078.2577.0277.33736,125
9/16/201677.2577.7776.8077.271,535,765
9/15/201677.7078.1777.2077.75990,278
9/14/201678.0678.3477.3277.72775,723
9/13/201679.5579.7877.5177.901,312,713
9/12/201679.3080.2279.0879.96999,353
9/9/201680.8481.0479.8279.93900,561
9/8/201682.5882.6881.2781.30781,610
9/7/201682.6982.9381.9082.64555,418
9/6/201682.9283.2581.9882.71805,580
9/2/201681.9282.9581.8382.91570,683
9/1/201681.4381.9280.7881.62553,805
8/31/201681.9682.2281.4081.74712,344
8/30/201681.6382.2581.4182.22690,416
8/29/201681.3081.7680.9581.59374,808
8/26/201680.9482.1480.8481.36638,769
8/25/201680.9281.1680.5880.82435,082
8/24/201682.2682.2681.1181.21414,319
8/23/201681.1782.4880.6882.14708,996
8/22/201680.3780.9680.3780.72726,506
8/19/201680.3280.8280.2180.69616,549
8/18/201680.9781.1980.5080.67662,907
8/17/201680.9081.1980.4081.06660,607
8/16/201681.7281.8580.4680.85962,700
8/15/201682.4182.7581.6681.79734,001
8/12/201682.7982.8282.1282.42620,428
8/11/201682.2182.9281.9482.85675,219
8/10/201681.6482.1380.9882.12655,968
8/9/201681.8082.4481.3381.51745,641
8/8/201681.6682.2281.3881.74628,330
8/5/201680.9982.0680.7681.891,098,565
8/4/201680.5781.3380.4680.57695,108
8/3/201680.2180.9780.1480.81910,281
8/2/201681.1181.4480.2580.401,004,684
8/1/201681.0381.6781.0081.02882,618
7/29/201680.7381.5580.5681.23953,920
7/28/201680.4381.0980.2080.99991,869
7/27/201680.8281.4680.5180.961,203,788
7/26/201681.1981.6080.4180.881,009,632
7/25/201680.2581.2579.9681.151,734,074
7/22/201680.8481.0480.2880.401,078,467
7/21/201681.5981.7880.4680.941,288,943
7/20/201681.5081.6780.7381.332,197,395
7/19/201680.8181.9080.2081.083,289,142
7/18/201683.5084.2578.5379.827,940,295
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center