Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hasbro (NQ: HAS )

64.47 -0.50 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 24.26 24.37 23.50 23.53 3,473,462 -1.02(-4.17%)
Sep 29, 2011 24.62 24.85 24.14 24.55 2,863,366 -0.03(-0.12%)
Sep 28, 2011 25.26 25.41 24.54 24.58 2,385,728 -0.69(-2.71%)
Sep 27, 2011 25.66 25.89 25.15 25.27 2,679,474 -0.04(-0.17%)
Sep 26, 2011 25.07 25.34 24.69 25.31 2,554,416 +0.45(+1.83%)
Sep 23, 2011 24.60 25.01 24.54 24.86 2,361,592 +0.17(+0.70%)
Sep 22, 2011 24.36 24.80 23.96 24.68 4,254,905 -0.30(-1.18%)
Sep 21, 2011 25.46 25.76 24.97 24.98 2,106,004 -0.53(-2.07%)
Sep 20, 2011 25.87 25.95 25.46 25.50 2,200,871 -0.27(-1.06%)
Sep 19, 2011 25.66 25.98 25.45 25.78 1,829,581 -0.21(-0.80%)
Sep 16, 2011 26.19 26.49 25.75 25.99 6,881,820 -0.09(-0.36%)
Sep 15, 2011 26.83 26.91 26.00 26.08 2,969,942 -0.66(-2.46%)
Sep 14, 2011 26.16 27.00 25.76 26.74 4,877,775 +0.74(+2.86%)
Sep 13, 2011 25.61 26.15 25.47 26.00 3,387,694 +0.17(+0.67%)
Sep 12, 2011 25.78 25.97 25.35 25.82 4,202,163 -0.35(-1.35%)
Sep 09, 2011 25.89 26.28 25.66 26.18 2,930,338 -0.07(-0.27%)
Sep 08, 2011 25.96 26.43 25.92 26.25 2,452,291 +0.04(+0.16%)
Sep 07, 2011 25.98 26.23 25.89 26.20 2,533,379 +0.59(+2.31%)
Sep 06, 2011 25.62 25.81 25.25 25.61 2,874,586 -0.71(-2.71%)
Sep 02, 2011 26.70 26.88 26.28 26.33 1,320,884 -0.88(-3.24%)
Sep 01, 2011 28.07 28.16 27.18 27.21 2,046,692 -0.74(-2.66%)
Aug 31, 2011 27.63 28.08 27.48 27.95 3,242,199 +0.48(+1.73%)
Aug 30, 2011 27.11 27.66 27.06 27.47 2,200,926 +0.29(+1.06%)
Aug 29, 2011 26.83 27.34 26.70 27.19 2,948,889 +0.62(+2.34%)
Aug 26, 2011 26.61 26.81 25.94 26.57 2,803,970 -0.17(-0.62%)
Aug 25, 2011 27.60 27.69 26.73 26.73 2,120,201 -0.68(-2.47%)
Aug 24, 2011 27.03 27.56 26.94 27.41 2,245,892 +0.29(+1.06%)
Aug 23, 2011 26.55 27.19 26.21 27.12 2,894,822 +0.63(+2.40%)
Aug 22, 2011 26.81 26.87 26.31 26.49 1,961,150 +0.20(+0.77%)
Aug 19, 2011 25.50 26.89 25.38 26.28 3,408,611 +0.51(+1.99%)
Aug 18, 2011 26.33 26.60 25.54 25.77 2,743,286 -1.30(-4.80%)
Aug 17, 2011 27.30 27.47 26.91 27.07 2,815,194 +0.00(+0.00%)
Aug 16, 2011 26.90 27.53 26.87 27.07 3,408,151 -0.26(-0.95%)
Aug 15, 2011 27.21 27.42 26.94 27.33 2,376,035 +0.31(+1.15%)
Aug 12, 2011 26.72 27.24 26.43 27.02 2,862,815 +0.36(+1.35%)
Aug 11, 2011 25.82 26.95 25.66 26.66 4,345,482 +1.05(+4.08%)
Aug 10, 2011 25.40 26.41 25.18 25.61 5,752,417 -0.13(-0.50%)
Aug 09, 2011 25.50 25.78 24.40 25.74 5,752,816 +0.85(+3.42%)
Aug 08, 2011 26.35 26.60 24.86 24.89 4,207,294 -1.98(-7.38%)
Aug 05, 2011 27.15 27.49 26.25 26.88 3,790,807 -0.01(-0.05%)
Aug 04, 2011 27.68 27.78 26.89 26.89 3,129,261 -1.01(-3.62%)
Aug 03, 2011 27.37 28.00 27.16 27.90 3,194,576 +0.58(+2.14%)
Aug 02, 2011 28.23 28.25 27.32 27.32 3,087,094 -1.13(-3.98%)
Aug 01, 2011 28.71 28.76 28.16 28.45 3,168,602 -0.09(-0.33%)
Jul 29, 2011 28.39 28.73 28.21 28.54 2,740,927 -0.10(-0.35%)
Jul 28, 2011 28.69 29.10 28.50 28.64 2,533,571 -0.14(-0.48%)
Jul 27, 2011 28.98 29.13 28.64 28.78 3,768,410 -0.30(-1.02%)
Jul 26, 2011 29.24 29.29 28.94 29.08 2,396,575 -0.09(-0.30%)
Jul 25, 2011 29.04 29.42 28.83 29.16 3,925,645 -0.06(-0.20%)
Jul 22, 2011 29.13 29.39 28.61 29.22 3,616,646 +0.75(+2.64%)
Jul 21, 2011 28.48 28.74 28.34 28.47 2,617,801 +0.06(+0.23%)
Jul 20, 2011 28.43 28.62 28.26 28.40 2,171,699 -0.03(-0.10%)
Jul 19, 2011 28.54 28.66 27.97 28.43 5,297,196 +0.01(+0.03%)
Jul 18, 2011 29.65 29.80 28.36 28.43 9,712,899 -1.42(-4.76%)
Jul 15, 2011 30.26 30.58 29.62 29.85 8,140,003 +0.04(+0.15%)
Jul 14, 2011 30.73 30.73 29.76 29.80 5,677,315 -0.78(-2.55%)
Jul 13, 2011 31.36 31.43 30.56 30.58 2,809,048 -0.62(-1.99%)
Jul 12, 2011 31.01 31.46 31.01 31.20 2,042,790 +0.12(+0.37%)
Jul 11, 2011 31.77 31.77 30.97 31.09 3,212,909 -1.13(-3.49%)
Jul 08, 2011 32.56 32.62 31.80 32.21 1,937,708 -0.74(-2.26%)
Jul 07, 2011 32.98 33.15 32.65 32.96 1,382,514 +0.18(+0.55%)
Jul 06, 2011 33.17 33.20 32.61 32.78 1,910,702 -0.41(-1.24%)
Jul 05, 2011 32.69 33.20 32.61 33.19 2,237,723 +0.53(+1.64%)
Jul 01, 2011 31.78 32.68 31.78 32.65 2,007,286 +0.96(+3.03%)
Jun 30, 2011 32.04 32.18 31.60 31.69 2,908,508 -0.30(-0.95%)
Jun 29, 2011 32.28 32.32 31.85 32.00 1,117,411 -0.19(-0.61%)
Jun 28, 2011 31.97 32.22 31.59 32.19 1,461,469 +0.63(+1.99%)
Jun 27, 2011 31.35 31.75 31.33 31.57 1,124,840 +0.29(+0.92%)
Jun 24, 2011 31.58 31.74 31.14 31.28 980,183 -0.22(-0.69%)
Jun 23, 2011 31.33 31.64 31.16 31.49 1,564,854 -0.14(-0.46%)
Jun 22, 2011 31.56 31.84 31.54 31.64 1,748,041 -0.09(-0.30%)
Jun 21, 2011 31.85 32.11 31.69 31.73 1,205,020 -0.07(-0.20%)
Jun 20, 2011 31.72 31.82 31.18 31.80 938,203 +0.51(+1.64%)
Jun 17, 2011 31.64 31.75 31.28 31.28 1,196,588 -0.08(-0.25%)
Jun 16, 2011 31.38 31.75 31.24 31.36 1,160,443 -0.09(-0.30%)
Jun 15, 2011 31.18 31.53 31.12 31.46 1,854,810 +0.02(+0.07%)
Jun 14, 2011 31.28 31.66 31.23 31.44 1,500,160 +0.48(+1.54%)
Jun 13, 2011 30.82 31.15 30.81 30.96 1,528,774 +0.17(+0.56%)
Jun 10, 2011 31.07 31.17 30.76 30.79 1,134,956 -0.47(-1.50%)
Jun 09, 2011 31.13 31.46 31.05 31.25 1,038,830 +0.22(+0.70%)
Jun 08, 2011 31.38 31.44 30.98 31.04 1,258,835 -0.37(-1.17%)
Jun 07, 2011 32.12 32.38 31.36 31.41 2,210,339 -0.59(-1.85%)
Jun 06, 2011 31.91 32.06 31.65 32.00 2,286,159 -0.01(-0.02%)
Jun 03, 2011 32.23 32.29 31.74 32.01 2,967,385 -1.91(-5.64%)
May 24, 2011 34.26 34.27 33.80 33.92 1,403,293 -0.29(-0.84%)
May 23, 2011 33.78 34.44 33.66 34.21 1,230,075 -0.06(-0.17%)
May 20, 2011 34.54 34.54 33.96 34.26 976,605 -0.35(-1.00%)
May 19, 2011 34.22 34.67 34.14 34.61 1,253,086 +0.33(+0.97%)
May 18, 2011 33.92 34.33 33.82 34.28 927,121 +0.42(+1.24%)
May 17, 2011 34.34 34.53 33.79 33.86 1,873,764 -0.63(-1.84%)
May 16, 2011 34.53 34.70 34.45 34.49 888,655 -0.17(-0.50%)
May 13, 2011 34.86 34.94 34.60 34.67 1,184,478 -0.20(-0.58%)
May 12, 2011 34.26 34.88 34.26 34.87 1,804,571 +0.44(+1.28%)
May 11, 2011 34.35 34.58 34.24 34.43 1,416,042 +0.08(+0.23%)
May 10, 2011 33.82 34.43 33.82 34.35 836,471 +0.50(+1.47%)
May 09, 2011 34.11 34.23 33.84 33.85 885,082 -0.30(-0.89%)
May 06, 2011 34.31 34.54 34.00 34.16 1,399,344 +0.03(+0.08%)
May 05, 2011 33.97 34.57 33.95 34.13 1,712,260 -0.13(-0.38%)
May 04, 2011 33.77 34.33 33.77 34.26 1,871,940 +0.39(+1.15%)
May 03, 2011 33.88 34.02 33.66 33.87 1,803,124 -0.18(-0.52%)
May 02, 2011 34.05 34.27 33.82 34.04 2,191,549 +0.25(+0.74%)
Apr 29, 2011 33.61 33.86 33.51 33.79 2,201,416 +0.27(+0.81%)
Apr 28, 2011 33.15 33.61 33.15 33.52 1,391,022 +0.18(+0.55%)
Apr 27, 2011 33.27 33.43 33.15 33.34 1,562,880 +0.05(+0.15%)
Apr 26, 2011 33.13 33.51 32.97 33.29 2,191,544 +0.35(+1.05%)
Apr 25, 2011 31.97 32.95 31.82 32.94 2,234,612 +0.80(+2.49%)
Apr 21, 2011 32.47 32.47 32.06 32.14 1,793,266 -0.26(-0.80%)
Apr 20, 2011 32.31 32.49 32.04 32.40 2,441,692 +0.50(+1.56%)
Apr 19, 2011 32.03 32.21 31.81 31.90 1,563,238 -0.06(-0.20%)
Apr 18, 2011 31.93 32.19 31.75 31.97 1,784,899 -0.35(-1.09%)
Apr 15, 2011 32.26 32.88 31.95 32.32 3,068,237 +0.29(+0.90%)
Apr 14, 2011 32.76 33.19 31.82 32.03 5,697,996 -1.00(-3.04%)
Apr 13, 2011 33.02 33.25 32.83 33.04 2,008,267 +0.09(+0.26%)
Apr 12, 2011 33.56 33.81 32.86 32.95 2,705,991 -0.91(-2.68%)
Apr 11, 2011 33.81 34.21 33.74 33.86 1,156,491 +0.06(+0.19%)
Apr 08, 2011 34.34 34.39 33.70 33.79 1,496,460 -0.32(-0.95%)
Apr 07, 2011 33.99 34.34 33.84 34.12 828,411 +0.02(+0.06%)
Apr 06, 2011 34.05 34.36 34.00 34.10 1,177,427 +0.10(+0.30%)
Apr 05, 2011 33.92 34.02 33.38 34.00 2,958,380 -0.05(-0.15%)
Apr 04, 2011 34.23 34.29 33.92 34.05 1,401,117 -0.14(-0.42%)
Apr 01, 2011 34.03 34.35 34.03 34.19 1,591,075 +0.40(+1.17%)
Mar 31, 2011 34.06 34.21 33.78 33.79 1,479,617 -0.33(-0.97%)
Mar 30, 2011 33.97 34.20 33.79 34.13 1,315,717 +0.33(+0.98%)
Mar 29, 2011 33.74 33.92 33.48 33.79 2,949,543 +0.06(+0.19%)
Mar 28, 2011 34.08 34.18 33.73 33.73 648,119 -0.34(-1.00%)
Mar 25, 2011 33.84 34.28 33.67 34.07 721,198 +0.25(+0.73%)
Mar 24, 2011 33.43 33.87 33.30 33.82 812,326 +0.48(+1.43%)
Mar 23, 2011 33.16 33.46 32.74 33.35 658,478 +0.17(+0.52%)
Mar 22, 2011 33.64 33.69 33.17 33.17 951,887 -0.52(-1.54%)
Mar 21, 2011 33.79 33.90 33.50 33.69 1,070,877 +0.30(+0.91%)
Mar 18, 2011 33.47 33.54 33.25 33.39 1,542,158 +0.37(+1.11%)
Mar 17, 2011 33.35 33.37 32.96 33.02 1,632,289 +0.11(+0.33%)
Mar 16, 2011 33.20 33.33 32.82 32.91 1,785,770 -0.30(-0.91%)
Mar 15, 2011 33.17 33.45 32.89 33.22 2,314,327 -0.46(-1.37%)
Mar 14, 2011 33.66 33.91 33.46 33.68 1,329,876 -0.13(-0.38%)
Mar 11, 2011 33.72 33.91 33.51 33.81 1,683,450 -0.04(-0.13%)
Mar 10, 2011 33.84 34.10 33.66 33.85 1,616,216 -0.30(-0.87%)
Mar 09, 2011 34.00 34.17 33.76 34.15 1,487,941 +0.00(+0.00%)
Mar 08, 2011 34.02 34.26 33.86 34.15 1,616,640 +0.24(+0.70%)
Mar 07, 2011 33.83 34.06 33.59 33.91 2,841,532 +0.30(+0.88%)
Mar 04, 2011 33.30 33.67 33.20 33.61 2,572,863 +0.33(+1.00%)
Mar 03, 2011 32.65 33.38 32.62 33.28 1,166,128 +0.82(+2.51%)
Mar 02, 2011 31.98 32.54 31.83 32.47 1,305,764 +0.32(+0.99%)
Mar 01, 2011 32.36 32.58 32.13 32.15 1,851,154 -0.25(-0.76%)
Feb 28, 2011 32.21 32.54 32.13 32.39 1,494,351 +0.21(+0.65%)
Feb 25, 2011 31.81 32.25 31.68 32.19 1,417,875 +0.41(+1.29%)
Feb 24, 2011 31.72 31.98 31.37 31.77 1,774,283 -0.04(-0.14%)
Feb 23, 2011 32.40 32.46 31.60 31.82 2,101,541 -0.66(-2.04%)
Feb 22, 2011 32.65 32.88 32.34 32.48 1,440,009 -0.52(-1.57%)
Feb 18, 2011 32.84 33.09 32.84 33.00 1,263,545 +0.09(+0.29%)
Feb 17, 2011 32.17 33.30 32.16 32.91 2,055,109 +0.61(+1.90%)
Feb 16, 2011 32.10 32.47 31.90 32.29 3,121,164 +0.37(+1.15%)
Feb 15, 2011 32.31 32.47 31.77 31.93 2,297,750 -0.60(-1.84%)
Feb 14, 2011 32.66 32.66 32.40 32.52 1,616,176 -0.27(-0.81%)
Feb 11, 2011 32.80 33.01 32.70 32.79 1,624,251 -0.17(-0.53%)
Feb 10, 2011 32.75 32.99 32.60 32.96 1,281,223 +0.13(+0.40%)
Feb 09, 2011 32.99 33.20 32.68 32.83 1,449,207 -0.23(-0.70%)
Feb 08, 2011 32.89 33.08 32.62 33.07 1,062,735 +0.14(+0.44%)
Feb 07, 2011 31.35 33.06 31.35 32.92 3,033,338 +0.58(+1.81%)
Feb 04, 2011 32.29 32.50 32.06 32.34 1,543,853 +0.17(+0.54%)
Feb 03, 2011 31.24 32.26 31.24 32.16 2,908,577 +0.86(+2.74%)
Feb 02, 2011 31.59 31.90 31.09 31.31 2,717,504 -0.34(-1.07%)
Feb 01, 2011 32.01 32.10 31.37 31.64 3,271,957 -0.17(-0.52%)
Jan 31, 2011 31.81 31.97 31.60 31.81 1,803,196 +0.13(+0.41%)
Jan 28, 2011 32.31 32.50 31.61 31.68 1,523,197 -0.77(-2.38%)
Jan 27, 2011 32.30 32.53 32.19 32.45 1,397,298 +0.09(+0.29%)
Jan 26, 2011 32.14 32.45 32.03 32.36 1,957,800 +0.30(+0.95%)
Jan 25, 2011 32.06 32.13 31.61 32.06 2,125,277 -0.04(-0.13%)
Jan 24, 2011 32.15 32.19 31.70 32.10 2,691,525 -0.09(-0.27%)
Jan 21, 2011 32.47 32.67 32.14 32.19 2,240,852 -0.04(-0.11%)
Jan 20, 2011 32.08 32.29 31.93 32.22 1,937,187 +0.08(+0.25%)
Jan 19, 2011 31.82 32.34 31.75 32.14 2,739,766 +0.36(+1.14%)
Jan 18, 2011 31.93 32.08 31.51 31.78 3,794,009 -0.32(-0.99%)
Jan 14, 2011 30.92 32.70 30.69 32.10 9,259,618 -0.12(-0.36%)
Jan 13, 2011 32.40 32.42 31.90 32.21 3,082,762 -0.28(-0.87%)
Jan 12, 2011 33.33 33.34 32.44 32.50 3,206,618 -0.69(-2.07%)
Jan 11, 2011 33.43 33.89 33.10 33.18 3,294,203 +0.01(+0.02%)
Jan 10, 2011 33.17 33.35 32.91 33.17 2,016,932 -0.06(-0.20%)
Jan 07, 2011 33.33 33.56 32.96 33.24 2,151,363 +0.01(+0.04%)
Jan 06, 2011 33.43 33.43 32.74 33.22 2,379,597 -0.14(-0.41%)
Jan 05, 2011 32.95 33.60 32.68 33.36 1,972,449 +0.17(+0.50%)
Jan 04, 2011 33.61 33.61 32.69 33.20 2,138,656 -0.45(-1.33%)
Jan 03, 2011 34.45 34.45 33.19 33.64 3,418,646 -0.40(-1.17%)
Dec 31, 2010 34.74 34.84 33.84 34.04 1,347,415 -0.80(-2.30%)
Dec 30, 2010 34.78 34.96 34.70 34.84 2,499,794 +0.03(+0.08%)
Dec 29, 2010 34.34 34.84 34.20 34.81 809,260 +0.61(+1.77%)
Dec 28, 2010 35.11 35.13 34.05 34.21 1,405,233 -0.79(-2.27%)
Dec 27, 2010 34.96 35.14 34.71 35.00 715,017 -0.01(-0.02%)
Dec 23, 2010 35.81 35.81 34.99 35.01 838,285 -0.79(-2.22%)
Dec 22, 2010 35.74 35.89 35.47 35.80 464,440 +0.25(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.