Hasbro Inc $52.66

up +0.54


29/8/2014 04:00 PM  |  NASDAQ : HAS  
Industries : Consumer Durables / Toys & Games
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAS historical data

Date Open High Low Close Volume
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
7/30/201450.4750.8550.0950.69845,509
7/29/201451.1751.3050.2250.691,269,840
7/28/201451.3951.6851.0551.141,621,865
7/25/201451.7151.8551.3951.461,445,885
7/24/201451.1551.8251.1351.80981,509
7/23/201451.4952.1651.1451.171,347,685
7/22/201453.1853.1851.0551.652,288,886
7/21/201452.2652.4951.3051.783,064,797
7/18/201452.7253.3652.7253.211,032,522
7/17/201451.8052.9951.6652.922,574,102
7/16/201453.5453.6952.4852.551,911,431
7/15/201454.0454.2953.5353.531,306,317
7/14/201454.5954.9954.0854.161,219,926
7/11/201453.8054.6853.7054.39939,993
7/10/201453.4754.1753.4753.731,156,805
7/9/201453.6454.4553.6454.111,016,132
7/8/201453.4153.8653.3253.581,187,242
7/7/201453.7654.0053.5453.58761,503
7/3/201453.6854.2953.6854.12507,895
7/2/201453.7154.0153.5053.65772,474
7/1/201453.1154.0453.0253.82971,125
6/30/201453.2653.7552.7253.05683,486
6/27/201452.6453.2952.6453.25595,400
6/26/201453.0553.0952.2552.85638,327
6/25/201453.0653.8452.7853.05919,799
6/24/201453.8653.9353.3753.53915,848
6/23/201452.8053.8652.7653.771,639,804
6/20/201452.6852.7852.2752.651,388,128
6/19/201452.4352.7251.9752.44929,695
6/18/201452.4952.4952.1352.381,066,176
6/17/201452.2252.4651.9552.41703,449
6/16/201452.1652.5552.0152.20843,119
6/13/201452.6452.7252.2652.39707,723
6/12/201452.7552.8952.3552.461,229,193
6/11/201452.8753.0752.7052.911,146,455
6/10/201452.8953.1552.6553.091,396,297
6/9/201452.6053.2452.2153.081,424,474
6/6/201452.4052.4852.0852.19943,727
6/5/201452.2952.4951.8352.45911,534
6/4/201451.3552.1351.0852.091,319,512
6/3/201452.1752.2351.2451.482,199,694
6/2/201453.5653.6952.0952.181,554,186
5/30/201453.4853.8453.3753.701,046,021
5/29/201453.3153.5253.0253.35921,690
5/28/201453.5153.6653.0553.39937,782
5/27/201453.9053.9053.1653.531,289,809
5/23/201453.5953.8853.5053.85970,466
5/22/201453.6553.9653.5953.70664,958
5/21/201453.4353.8253.1853.70621,319
5/20/201453.7353.8553.1453.34586,991
5/19/201453.8654.3453.7753.87793,897
5/16/201453.9054.3753.5954.19644,982
5/15/201454.9855.0053.5854.041,573,361
5/14/201455.2755.5754.9154.95596,154
5/13/201455.5355.7655.2555.50790,625
5/12/201456.0256.0655.4355.59982,377
5/9/201455.1855.5655.0155.42597,967
5/8/201455.2855.6555.0155.27753,286
5/7/201455.3455.7355.0755.35964,767
5/6/201455.4255.9655.3655.39764,675
5/5/201455.5055.6655.1255.52842,760
5/2/201455.7756.1155.6955.77573,035
5/1/201455.1455.9455.1455.66711,968
4/30/201455.1355.3454.6555.261,156,680
4/29/201455.3255.5054.9555.18875,286
4/28/201454.9955.9454.7455.691,696,696
4/25/201454.9155.2254.7154.72796,736
4/24/201455.1155.3954.7554.95891,779
4/23/201455.4155.5854.6855.041,932,947
4/22/201455.7055.9855.2755.30957,616
4/21/201456.0756.9154.2755.661,563,646
4/17/201453.9155.0553.7254.611,999,820
4/16/201453.6754.0253.6053.85828,079
4/15/201453.4554.0752.9153.481,307,836
4/14/201453.8455.1753.3153.651,058,311
4/11/201454.1254.3253.5653.631,038,797
4/10/201455.0255.1754.2354.301,128,082
4/9/201454.7255.2654.6655.09846,458
Trading Center