$57.61 +0.13 (%) Hasbro Inc - NASDAQ

Oct. 24, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center