$54.63 -3.73 (%) Hasbro Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201458.0058.0754.4254.635,091,066
12/18/201458.0658.3757.5858.361,075,832
12/17/201457.2257.8656.8157.371,357,894
12/16/201456.0557.3056.0556.901,858,682
12/15/201456.4657.0455.6056.201,206,311
12/12/201456.3156.8056.0456.06950,027
12/11/201455.6356.8255.6356.30672,981
12/10/201456.3856.8355.4955.551,239,316
12/9/201455.9856.5255.8456.371,493,615
12/8/201457.1957.2056.3756.55787,774
12/5/201456.9257.5856.6557.23981,467
12/4/201456.9857.2456.6456.751,716,626
12/3/201457.3157.6256.8457.08905,575
12/2/201457.4358.0257.2957.461,082,386
12/1/201458.6259.0057.4357.461,415,406
11/28/201458.7059.4258.4859.20750,538
11/26/201457.6658.3157.1458.141,272,149
11/25/201456.8957.6556.7957.541,229,585
11/24/201457.0657.2356.1556.661,587,627
11/21/201457.0857.2056.4556.691,274,702
11/20/201456.0056.6755.9556.511,119,576
11/19/201456.1156.4555.9256.13859,109
11/18/201456.1956.6555.8656.121,103,857
11/17/201456.2557.2355.9256.372,112,173
11/14/201455.5055.8753.7454.021,886,069
11/13/201456.0956.1054.1554.983,957,678
11/12/201456.5857.5756.5157.471,082,304
11/11/201457.2657.3956.5156.671,375,866
11/10/201457.9158.1957.0257.081,474,212
11/7/201458.0358.3957.7257.98854,037
11/6/201457.9958.4157.6458.121,041,438
11/5/201457.6557.8857.2357.85635,091
11/4/201457.5657.9357.1957.36741,718
11/3/201457.6957.6957.1557.64804,027
10/31/201457.7357.9657.3757.531,110,555
10/30/201456.9757.5256.7457.18911,611
10/29/201457.7957.9757.3157.62678,964
10/28/201457.4557.8357.1657.73916,726
10/27/201457.5057.7357.1757.311,062,967
10/24/201457.6457.8857.3357.61716,139
10/23/201457.4357.8357.3057.481,179,150
10/22/201457.8558.0656.8356.911,470,544
10/21/201456.8458.0456.4657.722,876,684
10/20/201453.8957.1653.8756.513,106,027
10/17/201454.5154.8053.8553.852,197,582
10/16/201454.0354.3252.7454.211,763,033
10/15/201454.1854.8953.4254.331,984,726
10/14/201454.9155.5054.7054.831,111,314
10/13/201454.9055.2154.5854.661,118,217
10/10/201454.9755.4954.5155.00970,745
10/9/201455.5155.9654.8154.85748,374
10/8/201454.8055.6154.6555.52804,238
10/7/201454.9155.1854.6554.761,257,010
10/6/201455.5956.0954.8955.101,204,395
10/3/201455.5956.0655.3955.42933,350
10/2/201454.7855.3454.5455.26739,826
10/1/201455.0455.3754.5754.851,535,126
9/30/201455.0555.3954.7455.00956,406
9/29/201454.8055.2754.7055.05810,945
9/26/201454.6055.6154.6055.33966,475
9/25/201454.9255.3754.3254.65988,255
9/24/201452.9355.7852.8654.952,862,825
9/23/201453.3253.4752.8752.94498,872
9/22/201454.1254.3353.3753.41714,797
9/19/201454.1654.6153.8854.121,292,428
9/18/201453.9653.9953.5753.91406,648
9/17/201453.4054.0353.2553.77806,823
9/16/201453.5653.7153.3753.44750,287
9/15/201453.7453.7853.4853.54638,076
9/12/201453.8854.0553.5953.67827,757
9/11/201453.6154.0553.6153.89900,097
9/10/201453.7653.8353.5453.72609,112
9/9/201454.0354.1153.5753.671,252,197
9/8/201454.0054.2553.8554.00626,764
9/5/201453.6554.1153.5754.02775,092
9/4/201453.3453.9253.1153.851,158,166
9/3/201452.8753.2652.7753.261,009,406
9/2/201452.7353.0252.4852.67763,007
8/29/201452.2052.7452.0452.66792,363
8/28/201452.1252.3751.7652.12528,438
8/27/201452.4052.6451.9852.26894,528
8/26/201452.6352.7151.9052.231,167,708
8/25/201452.9552.9952.5252.71599,012
8/22/201451.5152.9951.5152.47693,572
8/21/201452.2952.7052.2052.60940,207
8/20/201451.5452.3551.4952.14815,315
8/19/201451.5652.0051.5651.90743,947
8/18/201451.1751.6751.1351.59800,305
8/15/201451.2151.4350.4950.79524,663
8/14/201450.4051.1550.4051.01823,335
8/13/201448.0150.6848.0150.32735,439
8/12/201450.6350.8550.1550.25468,721
8/11/201450.4850.8550.4850.56836,691
8/8/201449.7550.6549.7550.40999,224
8/7/201450.6850.6849.5949.68754,405
8/6/201450.0050.4549.8350.271,018,822
8/5/201449.7450.3149.5250.051,274,295
8/4/201449.6849.9049.5249.71801,365
8/1/201449.9049.9549.3649.601,006,679
7/31/201450.4750.7849.8749.95828,311
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center