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
2018-10-18 99.84 100.27 98.18 98.52 52,430
2018-10-17 100.56 101.77 100.24 100.80 36,953
2018-10-16 99.93 101.79 99.90 101.78 54,317
2018-10-15 98.11 99.01 98.05 98.85 36,562
2018-10-12 98.63 98.97 96.92 98.59 74,954
2018-10-11 98.89 99.45 97.76 98.11 69,028
2018-10-10 99.63 100.14 98.53 98.53 79,987
2018-10-09 101.61 101.61 100.24 100.65 40,206
2018-10-08 101.39 101.39 100.33 100.75 70,641
2018-10-05 101.53 101.64 100.58 101.64 78,568
2018-10-04 102.12 102.13 100.76 101.54 132,274
2018-10-03 104.495 104.50 102.97 103.55 99,805
2018-10-02 105.41 105.86 104.96 105.20 60,486
2018-10-01 106.27 106.68 105.08 105.47 79,888
2018-09-28 105.98 106.01 105.00 105.01 104,045
2018-09-27 106.68 107.13 105.97 105.97 60,175
2018-09-26 105.83 107.33 105.67 106.38 70,453
2018-09-25 106.48 107.39 105.50 105.62 60,134
2018-09-24 106.36 106.52 105.50 106.30 56,419
2018-09-21 107.53 107.74 106.84 107.50 56,507
2018-09-20 108.73 108.73 106.94 106.94 63,319
2018-09-19 108.45 109.52 108.37 108.92 89,541
2018-09-18 105.77 107.64 105.58 107.64 93,562
2018-09-17 105.00 106.33 105.00 105.72 67,499
2018-09-14 104.92 105.60 104.36 105.52 93,110
2018-09-13 102.99 103.76 102.58 103.44 29,467
2018-09-12 101.60 103.39 101.37 103.00 64,728
2018-09-11 103.23 103.28 101.33 101.54 44,701
2018-09-10 101.81 103.03 101.81 103.00 80,626
2018-09-07 100.64 101.22 100.25 100.93 63,345

» More Hasbro Stock Price History

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