HASBRO Historical Stock Price

Below is the stock price history for Hasbro HAS. Data is recorded each day for the historical open, high, low, close and volume. The Hasbro stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hasbro Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 94.40 95.05 93.72 94.22 162,626
2018-07-13 97.24 97.35 96.13 96.41 57,195
2018-07-12 97.23 97.50 97.02 97.385 67,307
2018-07-11 96.26 97.01 96.10 96.78 79,258
2018-07-10 97.00 97.34 96.49 96.54 81,773
2018-07-09 95.79 97.03 95.79 96.71 85,786
2018-07-06 96.19 96.19 95.49 95.91 70,005
2018-07-05 93.36 95.31 93.36 95.31 157,307
2018-07-03 92.72 93.25 92.72 92.82 69,885
2018-07-02 92.11 92.90 91.72 92.87 193,475
2018-06-29 92.64 92.77 91.735 92.37 119,269
2018-06-28 91.15 91.93 90.99 91.93 84,005
2018-06-27 91.26 91.41 90.76 90.92 60,238
2018-06-26 91.36 91.49 90.69 90.86 49,249
2018-06-25 91.06 91.36 90.24 91.09 66,008
2018-06-22 91.89 92.11 91.33 91.70 48,129
2018-06-21 91.44 91.74 90.68 91.56 64,183
2018-06-20 90.32 91.46 89.32 91.28 54,536
2018-06-19 89.75 90.05 88.35 89.80 94,035
2018-06-18 90.75 91.88 90.57 91.05 79,623
2018-06-15 91.52 91.52 90.38 91.15 91,140
2018-06-14 91.03 91.98 91.03 91.54 93,150
2018-06-13 91.11 91.52 90.42 90.89 53,118
2018-06-12 90.47 91.26 90.21 91.06 43,643
2018-06-11 90.30 90.80 90.08 90.49 20,875
2018-06-08 88.92 90.50 88.91 90.26 47,095
2018-06-07 88.87 89.65 88.78 88.81 52,696
2018-06-06 87.37 88.40 86.85 88.40 41,890
2018-06-05 88.41 88.43 86.98 87.03 48,236
2018-06-04 87.25 88.66 87.25 88.61 36,649

» More Hasbro Stock Price History

To see other companies like Hasbro (HAS), view our stock market today for news, and other data.