$87.28 +0.53 (%) Hasbro Inc - NASDAQ

May. 27, 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
5/27/201686.3087.5686.3087.28413,728
5/26/201686.9687.3186.2686.75516,883
5/25/201686.5087.1286.2386.76753,580
5/24/201685.1587.1785.0186.72849,633
5/23/201684.6585.2084.1384.97457,684
5/20/201685.1585.5384.1484.39872,524
5/19/201684.5285.1383.8084.87493,847
5/18/201684.5885.4983.8684.90853,179
5/17/201685.2285.7484.2284.63748,434
5/16/201684.9085.9684.5485.46612,209
5/13/201685.2485.7184.9685.11861,786
5/12/201684.4985.4184.3585.30694,334
5/11/201685.8186.2684.3584.50927,262
5/10/201685.3086.4584.7586.33902,209
5/9/201684.6986.4484.6986.11924,614
5/6/201683.4285.1783.3585.09858,070
5/5/201684.2984.4183.3683.551,195,037
5/4/201684.5885.2484.0584.28746,418
5/3/201685.0985.5784.8284.89491,699
5/2/201685.4386.3484.7285.59736,740
4/29/201685.2685.3084.2284.64709,550
4/28/201686.2386.9685.0785.32860,557
4/27/201687.1987.9887.1287.16729,498
4/26/201687.2887.7386.6987.63954,011
4/25/201687.0087.6086.6487.241,123,399
4/22/201686.9187.6786.7587.431,608,011
4/21/201686.0087.1585.6786.801,196,737
4/20/201685.2286.7885.1886.501,810,854
4/19/201687.7188.5386.6687.021,772,429
4/18/201687.3488.0084.5787.183,719,309
4/15/201681.3282.6180.9582.411,513,147
4/14/201681.8581.9681.1781.33651,249
4/13/201681.0581.8580.9881.50755,117
4/12/201679.8180.9879.3680.941,122,373
4/11/201679.3180.3079.0279.451,050,055
4/8/201678.8479.2077.5078.76982,367
4/7/201678.9979.5277.6378.461,166,766
4/6/201677.7679.7977.7279.741,041,230
4/5/201679.7479.9977.7877.801,352,098
4/4/201679.3780.4479.2979.70988,155
4/1/201679.5779.9678.7079.191,110,536
3/31/201678.5580.3378.5580.101,970,719
3/30/201678.6978.9878.3178.55751,064
3/29/201677.8378.3177.6478.23888,509
3/28/201677.5778.5877.4278.121,241,301
3/24/201677.6377.9877.1177.301,002,440
3/23/201677.9878.3377.4278.07720,054
3/22/201677.8178.3477.5178.08733,174
3/21/201678.2178.7777.4177.85901,498
3/18/201678.7278.9578.3178.492,242,035
3/17/201678.3379.2177.8378.611,015,714
3/16/201678.4578.8777.9678.39717,578
3/15/201677.8178.5077.8178.481,561,595
3/14/201677.7778.6577.6178.40886,204
3/11/201678.4278.7677.7077.981,184,571
3/10/201678.4878.7577.5077.941,045,852
3/9/201678.8979.0977.9278.00772,352
3/8/201677.8979.3177.8078.58774,394
3/7/201677.5579.0677.5578.60688,884
3/4/201678.7279.1677.5277.91918,331
3/3/201679.1979.4078.4178.89967,770
3/2/201677.2879.0176.5078.941,105,183
3/1/201676.0777.4975.5177.44770,133
2/29/201676.4476.5775.1475.87798,658
2/26/201676.5077.0576.0076.45672,425
2/25/201675.6876.2174.6676.13867,873
2/24/201673.7875.8273.5075.751,019,674
2/23/201674.1074.8573.9874.511,034,573
2/22/201673.3174.5872.5074.541,007,536
2/19/201672.1972.2971.2072.081,130,372
2/18/201672.1773.0971.8472.271,513,966
2/17/201671.9772.7071.2272.051,527,896
2/16/201670.8071.4370.4971.041,410,129
2/12/201670.0070.4568.6070.082,573,213
2/11/201669.8170.8968.9269.561,678,735
2/10/201672.2672.6771.5872.171,829,857
2/9/201674.0275.2870.9471.942,495,896
2/8/201674.3675.8772.3275.113,899,740
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center