$79.33 -0.06 (%) Hasbro Inc - NASDAQ

Sep. 30, 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
9/30/201679.3479.7678.8679.331,297,069
9/29/201679.5980.3379.0379.39917,170
9/28/201680.1580.3079.3679.61861,169
9/27/201679.2580.3778.6079.871,030,723
9/26/201679.9880.0578.9979.371,033,731
9/23/201679.3881.1079.3880.16790,365
9/22/201679.6579.8678.7579.40724,850
9/21/201677.7179.0677.6478.97616,882
9/20/201677.8178.0477.2777.37576,047
9/19/201677.4078.2577.0277.33736,125
9/16/201677.2577.7776.8077.271,535,765
9/15/201677.7078.1777.2077.75990,278
9/14/201678.0678.3477.3277.72775,723
9/13/201679.5579.7877.5177.901,312,713
9/12/201679.3080.2279.0879.96999,353
9/9/201680.8481.0479.8279.93900,561
9/8/201682.5882.6881.2781.30781,610
9/7/201682.6982.9381.9082.64555,418
9/6/201682.9283.2581.9882.71805,580
9/2/201681.9282.9581.8382.91570,683
9/1/201681.4381.9280.7881.62553,805
8/31/201681.9682.2281.4081.74712,344
8/30/201681.6382.2581.4182.22690,416
8/29/201681.3081.7680.9581.59374,808
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center