$79.99 -0.77 (%) Hasbro Inc - NASDAQ

Jul. 30, 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
7/29/201579.7780.9279.3080.761,273,375
7/28/201579.9079.9079.0579.571,135,575
7/27/201579.6380.1379.1179.511,084,804
7/24/201579.3379.8079.0679.641,179,130
7/23/201579.9280.2779.0579.281,025,976
7/22/201580.5180.6779.4579.851,437,511
7/21/201581.8981.8979.9680.423,089,625
7/20/201581.6984.4281.6983.153,994,782
7/17/201578.4279.0077.3078.252,458,945
7/16/201578.3678.9978.0178.421,064,161
7/15/201578.5878.6677.8978.071,061,672
7/14/201578.2478.9477.8578.692,423,732
7/13/201577.2778.3176.8078.221,088,435
7/10/201576.8677.6776.1477.221,629,831
7/9/201577.4477.6875.8575.941,589,455
7/8/201576.1777.5076.1477.052,135,951
7/7/201575.5276.2375.1276.161,356,044
7/6/201574.6976.3874.6675.851,403,414
7/2/201575.5775.9774.8475.921,399,765
7/1/201574.0376.2674.0275.781,858,274
6/30/201575.9076.1474.6974.791,999,819
6/29/201577.3977.7275.5375.60947,950
6/26/201578.2478.5577.2277.691,367,438
6/25/201578.5878.9178.0578.421,023,204
6/24/201577.9978.6477.7678.341,402,000
6/23/201576.9577.9976.9377.771,192,668
6/22/201576.6477.2576.1776.63658,932
6/19/201575.6576.4975.3376.181,390,552
6/18/201574.8475.8174.6275.49786,247
6/17/201573.1274.8373.0474.59807,631
6/16/201573.1273.5072.9173.04734,279
6/15/201572.8173.0972.2472.89675,917
6/12/201572.9273.2472.3472.82752,863
6/11/201572.8073.4872.7873.27894,287
6/10/201572.4472.9871.8972.70565,048
6/9/201572.2372.7972.0172.05530,931
6/8/201572.3173.0172.1472.34640,488
6/5/201572.3472.6571.5472.22773,350
6/4/201572.5973.0672.0572.19807,477
6/3/201572.7273.2572.2672.781,114,530
6/2/201572.0672.6571.5472.17615,405
6/1/201571.9573.0171.5372.39627,622
5/29/201572.4872.7571.6072.131,023,885
5/28/201572.3572.8172.0272.45412,843
5/27/201572.1072.7072.0172.40520,421
5/26/201572.8573.1672.0372.18587,291
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!