$72.18 -0.72 (%) Hasbro Inc - NASDAQ

May. 26, 2015 | 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
5/22/201572.6273.0272.5572.90619,257
5/21/201571.9372.7471.9072.55583,123
5/20/201571.7472.2071.3471.79704,026
5/19/201572.0972.2671.3671.83644,859
5/18/201572.2672.3171.5971.97746,408
5/15/201572.0672.5270.7572.39634,391
5/14/201570.6172.0070.2471.97828,881
5/13/201571.0071.2670.3070.44867,101
5/12/201571.6271.9370.6670.96738,337
5/11/201571.5672.2671.2472.001,263,576
5/8/201571.5771.8971.0871.22552,743
5/7/201570.7771.4970.7371.121,178,063
5/6/201570.4970.5769.9070.39791,983
5/5/201571.0271.1969.9370.18665,581
5/4/201572.2672.3370.5671.20907,463
5/1/201571.1572.2271.1171.661,317,501
4/30/201570.3270.9569.9170.791,319,411
4/29/201570.6571.1470.0670.55985,646
4/28/201571.1171.3670.3371.111,310,704
4/27/201571.6971.9870.8471.011,050,969
4/24/201572.4572.4671.4171.611,515,756
4/23/201571.7672.3371.6171.712,025,853
4/22/201572.9773.3471.7171.733,905,126
4/21/201574.1974.7573.5173.553,901,348
4/20/201570.0074.3669.6674.167,883,616
4/17/201565.9166.2964.9665.892,173,894
4/16/201564.8166.3264.1766.051,593,491
4/15/201564.7464.9964.3464.821,208,430
4/14/201563.7764.9063.6564.48806,262
4/13/201564.1264.7863.7863.88854,096
4/10/201564.2764.5963.9564.22779,650
4/9/201564.1464.2863.7564.21461,305
4/8/201563.9464.1963.5864.04925,827
4/7/201564.1564.4363.2663.611,089,598
4/6/201563.2664.4863.0064.151,053,180
4/2/201563.6863.8862.9263.45997,287
4/1/201563.1463.9562.5663.791,663,649
3/31/201562.6063.5962.2363.241,437,280
3/30/201561.5062.6561.1362.571,021,478
3/27/201560.4361.5160.0661.03783,690
3/26/201560.2560.8359.7460.561,012,705
3/25/201561.6061.6560.6860.681,053,786
3/24/201561.5762.0661.3261.49898,586
3/23/201561.2862.3061.1161.381,128,855
3/20/201561.3261.4960.8161.082,512,611
3/19/201561.2161.5060.6561.101,308,959
3/18/201561.5961.7060.2961.43930,946
3/17/201561.2561.6960.8261.60660,642
3/16/201561.0761.7160.6161.50832,653
3/13/201561.8262.5060.2260.731,278,359
3/12/201561.1861.8960.8861.701,182,895
3/11/201560.0161.5760.0160.91727,001
3/10/201561.5161.6461.0061.35864,466
3/9/201561.9262.3461.5361.97622,465
3/6/201562.2562.2661.4161.651,158,633
3/5/201562.6262.8562.1462.43782,657
3/4/201563.2663.3162.1162.43645,825
3/3/201562.8063.1862.4762.72711,736
3/2/201562.4563.4762.3963.15697,698
2/27/201562.6062.7762.0062.32730,869
2/26/201562.0062.6061.8362.50607,942
2/25/201562.1962.7861.9862.081,041,191
2/24/201562.1762.2961.7962.05576,063
2/23/201561.9862.0261.5562.021,370,490
2/20/201561.0061.9760.0961.831,668,175
2/19/201562.2662.4161.5061.781,948,632
2/18/201562.5262.7361.6462.121,216,849
2/17/201562.5862.9962.0662.471,311,693
2/13/201562.1663.0962.1662.741,436,358
2/12/201561.4862.3361.3962.16940,872
2/11/201562.0162.4361.1161.201,657,151
2/10/201560.8761.7459.8461.612,820,978
2/9/201558.4060.6657.2059.664,927,588
2/6/201556.0256.2555.2655.741,548,924
2/5/201556.5556.7855.8956.131,030,086
2/4/201556.1857.4156.1856.581,315,366
2/3/201554.9956.2754.9756.15755,509
2/2/201554.6854.9153.9054.701,364,405
1/30/201555.3455.6854.5854.921,307,756
1/29/201555.0655.9055.0055.771,301,669
1/28/201554.7955.4154.7255.051,146,634
1/27/201554.3055.0253.6954.651,517,004
1/26/201553.7655.6953.2754.852,473,139
1/23/201553.5755.1852.7054.942,561,209
1/22/201553.2154.0352.7653.841,140,654
1/21/201551.9252.8751.8052.821,103,609
1/20/201552.1252.8051.4952.081,668,337
1/16/201551.8752.5851.8352.541,062,277
1/15/201552.2752.4651.7751.961,288,813
1/14/201551.7252.4051.5752.201,468,082
1/13/201552.4853.1851.4251.911,418,401
1/12/201552.9253.0152.3052.611,792,460
1/9/201554.9855.3053.1353.221,516,994
1/8/201554.9455.0253.7555.001,794,438
1/7/201554.6455.0353.4254.671,899,480
1/6/201555.3955.5854.4054.41908,517
1/5/201554.8155.3054.6055.131,056,856
1/2/201555.4555.8254.5754.97842,184
12/31/201455.1255.4754.9254.99885,007
12/30/201455.7955.9954.9855.041,144,779
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center