$74.10 -1.80 (%) Hasbro Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201675.9076.8973.9474.102,478,821
2/4/201674.5878.4573.8675.904,598,263
2/3/201674.7576.2074.2975.002,384,059
2/2/201674.0975.9673.4574.342,857,752
2/1/201673.9874.1972.5473.772,351,036
1/29/201672.3474.3271.7074.281,324,478
1/28/201672.0772.6570.6372.35954,226
1/27/201672.6072.9470.6971.16840,751
1/26/201671.5372.3870.9372.331,031,002
1/25/201672.7273.2370.7470.911,597,862
1/22/201673.2273.6272.0172.911,036,664
1/21/201669.8972.3169.1771.951,345,475
1/20/201669.3170.1667.2069.731,514,916
1/19/201672.6472.7769.2570.451,700,312
1/15/201668.7172.2668.5272.072,433,218
1/14/201668.9570.7268.3070.201,346,386
1/13/201670.5371.0068.4768.481,309,425
1/12/201670.2970.9869.8270.831,054,513
1/11/201668.6870.1368.2870.011,275,425
1/8/201669.2569.5767.9168.041,231,000
1/7/201668.5070.3068.0369.121,808,056
1/6/201666.7771.1066.6169.893,294,965
1/5/201667.3068.5067.0168.181,661,003
1/4/201666.3466.9865.5266.961,214,899
12/31/201567.3767.8767.2267.36892,746
12/30/201568.3068.6267.4767.50572,130
12/29/201568.0268.7767.4868.43921,834
12/28/201567.4067.8866.8067.65641,618
12/24/201567.1168.0967.0067.62417,222
12/23/201567.3967.7465.8667.261,801,330
12/22/201565.6466.8165.4166.77926,276
12/21/201566.4666.8264.9165.311,617,972
12/18/201566.3066.8865.3165.832,456,866
12/17/201569.1569.2166.3366.391,962,796
12/16/201569.5971.0468.0569.211,526,325
12/15/201569.8370.7768.9269.191,414,302
12/14/201568.9369.5868.5769.191,594,582
12/11/201567.6669.1867.5068.372,135,779
12/10/201568.7068.8468.0968.221,626,061
12/9/201569.4270.3567.8868.411,619,451
12/8/201569.4471.3569.0069.821,627,222
12/7/201568.8569.4468.5868.851,220,807
12/4/201570.2070.5067.7268.713,050,123
12/3/201572.9973.1569.6970.413,110,146
12/2/201573.1573.3672.2472.511,142,241
12/1/201573.7473.9372.0773.131,793,482
11/30/201575.5675.5672.8773.091,858,584
11/27/201576.3276.7875.2175.37453,858
11/25/201576.0076.6974.8076.46575,899
11/24/201574.6475.7074.1575.68870,049
11/23/201575.6076.8474.0675.191,423,278
11/20/201575.9876.3475.4475.491,334,827
11/19/201575.6877.0075.2275.601,361,717
11/18/201575.1175.6874.3275.571,288,061
11/17/201575.3275.8274.1274.761,836,646
11/16/201575.9076.5874.2375.771,386,878
11/13/201577.5277.6975.7276.011,032,860
11/12/201578.7979.6477.5677.851,210,126
11/11/201579.8779.9378.2178.571,075,610
11/10/201578.6679.8978.3779.81913,383
11/9/201578.0078.7477.3178.391,173,537
11/6/201576.8178.6876.7178.24704,445
11/5/201577.3977.8776.4277.06585,957
11/4/201577.4677.7576.7877.01743,412
11/3/201577.0977.5176.9777.231,185,395
11/2/201577.2877.3376.6577.241,151,593
10/30/201577.5277.7276.8276.831,066,103
10/29/201577.4477.8376.9377.75690,638
10/28/201578.2478.5077.4978.18825,809
10/27/201577.7678.4977.4678.221,212,316
10/26/201578.2579.4378.1478.311,901,969
10/23/201577.2579.2477.0278.872,546,159
10/22/201574.3676.7874.2976.762,125,810
10/21/201573.4574.4873.3273.991,538,270
10/20/201571.9374.2171.3572.942,228,414
10/19/201576.7777.5070.8272.185,353,135
10/16/201575.5877.9174.6377.782,668,609
10/15/201574.0075.3673.8375.331,181,167
10/14/201574.1174.7573.4873.67998,395
10/13/201574.2775.4974.1174.131,144,707
10/12/201574.1574.6673.7874.44972,891
10/9/201573.9974.6773.5574.35933,596
10/8/201572.9374.7772.8273.801,317,012
10/7/201572.1774.1172.0573.42974,474
10/6/201573.5373.9172.2272.86764,384
10/5/201571.9473.8771.9173.641,200,645
10/2/201570.4871.5370.1171.361,202,231
10/1/201572.4972.8070.7471.681,632,295
9/30/201572.2472.5970.5072.142,280,380
9/29/201572.3172.9771.6072.69972,402
9/28/201574.7074.9572.1072.13844,970
9/25/201575.0775.4674.3774.95594,084
9/24/201575.0375.5273.2974.65934,713
9/23/201575.8475.9875.0375.38880,341
9/22/201575.9676.5675.0475.551,028,626
9/21/201577.4978.2876.7077.19769,946
9/18/201576.7477.6876.6677.061,390,774
9/17/201579.0979.8677.3077.511,631,169
9/16/201579.0180.3878.4180.251,133,957
9/15/201577.4779.4177.4779.081,181,163
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center