Hasbro Inc $54.39

up +0.66


11/7/2014 04:24 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
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
4/8/201454.5255.0954.5254.561,255,546
4/7/201454.9554.9854.3154.521,169,185
4/4/201455.3055.8454.7254.991,292,015
4/3/201456.2156.4155.6055.77890,291
4/2/201456.3656.7256.1156.291,202,238
4/1/201455.8856.4655.8756.391,214,482
3/31/201455.3655.7655.2455.62752,873
3/28/201454.8455.6754.7955.18879,145
3/27/201454.6254.6454.0254.51933,136
3/26/201454.8355.3654.3954.47981,486
3/25/201455.1555.2254.3554.591,319,083
3/24/201455.1155.3154.7054.951,130,135
3/21/201455.3655.5154.6755.202,580,617
3/20/201454.5455.0754.4754.93808,301
3/19/201455.2155.3754.3554.74873,442
3/18/201454.9355.4954.8055.06845,718
3/17/201454.8455.5054.8154.961,175,991
3/14/201454.6255.1454.5054.66996,132
3/13/201454.8155.1954.2854.641,456,990
3/12/201454.1654.6853.8454.581,283,476
3/11/201454.6754.7854.4154.501,226,212
3/10/201454.8054.9054.4954.84631,261
3/7/201455.3255.6054.7354.77967,665
3/6/201454.9855.3254.8155.08866,375
3/5/201454.8254.9854.4754.831,067,569
3/4/201455.0455.5854.7954.961,246,412
3/3/201454.8455.0854.4654.65769,434
2/28/201454.7955.5854.4855.161,367,550
2/27/201454.9655.1854.7355.031,282,526
2/26/201454.5055.2554.3955.041,257,565
2/25/201454.5654.8654.4154.68979,935
2/24/201454.6555.0254.4154.482,047,795
2/21/201454.2954.6354.2054.301,257,903
2/20/201454.0454.4653.8154.271,646,725
2/19/201452.7053.8952.4953.872,261,764
Trading Center