$81.36 +0.54 (%) Hasbro Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/201680.9482.1480.8481.36638,769
8/25/201680.9281.1680.5880.82435,082
8/24/201682.2682.2681.1181.21414,319
8/23/201681.1782.4880.6882.14708,996
8/22/201680.3780.9680.3780.72726,506
8/19/201680.3280.8280.2180.69616,549
8/18/201680.9781.1980.5080.67662,907
8/17/201680.9081.1980.4081.06660,607
8/16/201681.7281.8580.4680.85962,700
8/15/201682.4182.7581.6681.79734,001
8/12/201682.7982.8282.1282.42620,428
8/11/201682.2182.9281.9482.85675,219
8/10/201681.6482.1380.9882.12655,968
8/9/201681.8082.4481.3381.51745,641
8/8/201681.6682.2281.3881.74628,330
8/5/201680.9982.0680.7681.891,098,565
8/4/201680.5781.3380.4680.57695,108
8/3/201680.2180.9780.1480.81910,281
8/2/201681.1181.4480.2580.401,004,684
8/1/201681.0381.6781.0081.02882,618
7/29/201680.7381.5580.5681.23953,920
7/28/201680.4381.0980.2080.99991,869
7/27/201680.8281.4680.5180.961,203,788
7/26/201681.1981.6080.4180.881,009,632
7/25/201680.2581.2579.9681.151,734,074
7/22/201680.8481.0480.2880.401,078,467
7/21/201681.5981.7880.4680.941,288,943
7/20/201681.5081.6780.7381.332,197,395
7/19/201680.8181.9080.2081.083,289,142
7/18/201683.5084.2578.5379.827,940,295
7/15/201685.4085.7484.9285.501,418,569
7/14/201686.0686.1585.1985.26664,880
7/13/201686.4286.9584.9885.54831,095
7/12/201685.7487.0085.7486.251,083,432
7/11/201684.9585.9084.9585.50727,272
7/8/201683.6084.9483.1884.713,082,827
7/7/201683.2483.8182.4383.111,300,977
7/6/201682.2683.2082.1483.013,448,630
7/5/201683.3383.5781.7482.331,482,735
7/1/201684.0584.2583.5383.901,046,823
6/30/201682.7484.1382.5883.992,309,475
6/29/201683.1883.5882.7683.071,825,335
6/28/201680.9083.0280.6882.761,286,230
6/27/201681.8882.0280.3480.61983,955
6/24/201683.4584.2082.3382.372,621,137
6/23/201686.6486.6685.5386.201,234,443
6/22/201685.9486.8385.6585.87514,635
6/21/201686.2886.8285.6985.82972,315
6/20/201686.7587.1086.0586.15601,911
6/17/201685.8285.9284.8685.42787,176
6/16/201685.4986.2584.5985.89710,567
6/15/201685.5986.7785.4686.02741,949
6/14/201684.9085.4984.4885.441,208,947
6/13/201685.7786.0085.0485.06457,674
6/10/201686.6186.8485.4985.92446,746
6/9/201686.7387.1685.7087.07525,288
6/8/201686.8287.3886.6487.11366,502
6/7/201686.2387.2486.1486.95707,578
6/6/201686.3686.9485.9586.24687,739
6/3/201686.1986.4285.3385.79720,936
6/2/201686.6487.1286.1086.73681,799
6/1/201686.5887.1686.1787.12886,201
5/31/201687.2787.6486.4387.29643,804
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center