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
2017-12-14 95.73 97.02 95.73 95.92 75,595
2017-12-13 92.91 95.95 92.91 95.41 168,944
2017-12-12 91.34 92.28 90.82 91.92 37,780
2017-12-11 91.59 92.49 91.59 91.69 43,926
2017-12-08 91.58 91.91 91.07 91.35 35,332
2017-12-07 90.99 91.55 90.83 91.32 78,123
2017-12-06 91.34 91.615 90.90 90.90 138,695
2017-12-05 91.95 91.95 90.09 91.12 135,975
2017-12-04 92.03 93.62 91.52 92.17 105,712
2017-12-01 92.23 92.58 90.41 91.91 44,335
2017-11-30 92.70 93.83 92.66 93.22 42,806
2017-11-29 93.79 93.83 92.85 92.94 67,026
2017-11-28 94.02 94.02 93.56 93.78 37,205
2017-11-27 95.03 95.03 93.51 93.65 25,750
2017-11-24 95.09 95.09 94.63 94.68 12,893
2017-11-22 95.25 95.50 94.89 95.00 16,547
2017-11-21 95.95 95.95 94.89 94.95 34,767
2017-11-20 95.38 95.85 94.55 94.95 38,910
2017-11-17 96.22 96.75 95.78 95.94 37,158
2017-11-16 94.37 96.32 94.37 95.90 39,371
2017-11-15 95.00 95.36 94.16 94.53 89,461
2017-11-14 96.21 96.88 95.66 95.87 160,137
2017-11-13 95.48 98.76 95.48 96.71 282,784
2017-11-10 88.88 91.54 88.88 91.43 106,610
2017-11-09 88.55 89.86 88.16 88.62 81,811
2017-11-08 89.68 89.80 88.32 88.93 92,562
2017-11-07 90.96 91.02 89.29 89.89 39,680
2017-11-06 90.73 91.23 90.57 91.02 24,476
2017-11-03 89.92 91.01 89.85 90.55 59,915
2017-11-02 89.54 90.12 89.31 89.58 79,136

» More Hasbro Stock Price History

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