Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 7:43PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
Hasbro Inc. (HAS)At 4:00PM ET: 29.02  Down 0.23 (0.79%)  
MORE ON HAS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0929.7130.1829.0829.252,501,70029.25
20-Nov-0929.4029.4028.9529.102,070,60029.10
19-Nov-0929.9429.9929.1329.372,097,60029.37
18-Nov-0930.1330.3229.8329.962,282,80029.96
17-Nov-0930.2930.2929.7629.861,760,30029.86
16-Nov-0929.3730.1529.3030.152,998,80030.15
13-Nov-0928.9929.2528.8829.102,343,70029.10
12-Nov-0929.3029.4528.8328.902,066,00028.90
11-Nov-0928.9929.3728.8729.222,255,20029.22
10-Nov-0928.7328.8928.5728.812,010,80028.81
9-Nov-0928.5429.0028.3928.754,651,30028.75
6-Nov-0927.7728.0027.5927.911,963,80027.91
5-Nov-0927.9228.1127.6427.731,768,70027.73
4-Nov-0927.7828.0527.5427.762,049,10027.76
3-Nov-0927.5827.7927.2427.651,941,20027.65
2-Nov-0927.2327.7126.8227.652,849,60027.65
30-Oct-0927.4927.6726.9527.272,963,10027.27
29-Oct-0927.1527.5927.0627.501,679,10027.50
29-Oct-09 $ 0.20 Dividend
28-Oct-0927.8427.9427.0127.122,800,10026.92
27-Oct-0928.2128.2827.6627.732,068,70027.53
26-Oct-0928.1528.7228.1328.191,889,80027.98
23-Oct-0928.5928.5927.9828.031,764,00027.82
22-Oct-0928.2228.5327.8428.382,186,50028.17
21-Oct-0928.1928.6028.1128.132,622,60027.92
20-Oct-0928.5128.5127.9128.112,303,80027.90
19-Oct-0929.7029.8028.0328.426,066,80028.21
16-Oct-0928.6429.6828.5429.524,746,80029.30
15-Oct-0928.2828.8028.2828.691,512,00028.48
14-Oct-0928.6128.7228.3228.481,676,00028.27
13-Oct-0928.1028.5328.1028.381,153,00028.17
12-Oct-0928.3028.6128.1428.142,646,80027.93
9-Oct-0928.0528.1927.8328.181,542,00027.97
8-Oct-0927.7028.2027.6628.011,511,10027.80
7-Oct-0927.6827.8227.3727.481,591,10027.28
6-Oct-0927.3027.7427.2427.651,962,50027.45
5-Oct-0927.1627.2826.9527.221,799,80027.02
2-Oct-0927.1127.2026.9327.072,096,60026.87
1-Oct-0927.6427.7327.2427.262,724,90027.06
30-Sep-0927.6327.8127.1227.752,526,60027.55
29-Sep-0927.3827.7627.2827.531,789,60027.33
28-Sep-0927.3527.6327.1427.202,024,00027.00
25-Sep-0927.3327.3826.9827.181,896,70026.98
24-Sep-0928.0528.0527.2127.312,849,00027.11
23-Sep-0928.6028.6727.8127.882,707,00027.67
22-Sep-0928.6928.7828.2328.402,128,70028.19
21-Sep-0928.8128.8128.4728.501,395,80028.29
18-Sep-0928.9229.3628.7628.902,685,10028.69
17-Sep-0928.7528.9828.5228.752,461,10028.54
16-Sep-0928.6629.0428.6628.812,851,80028.60
15-Sep-0928.7128.8828.4728.602,404,90028.39
14-Sep-0928.2628.7528.1228.752,328,20028.54
11-Sep-0928.5228.6028.2228.371,590,70028.16
10-Sep-0928.7028.7028.2828.442,299,60028.23
9-Sep-0928.8928.9128.3728.602,471,70028.39
8-Sep-0928.8529.0928.6728.812,430,70028.60
4-Sep-0928.4428.7428.3528.692,285,30028.48
3-Sep-0927.7828.4827.6628.433,291,20028.22
2-Sep-0927.8528.0027.6327.702,483,90027.50
1-Sep-0928.2828.7527.6627.884,244,60027.67
31-Aug-0928.4128.4527.8928.393,403,00028.18
28-Aug-0928.2628.4028.0828.332,670,70028.12
27-Aug-0927.7128.2827.6228.112,629,50027.90
26-Aug-0927.7228.0027.5527.832,195,10027.62
25-Aug-0927.3627.8527.2227.782,104,70027.58
24-Aug-0927.0527.3826.9727.252,905,10027.05
21-Aug-0926.0127.0126.0127.012,231,60026.81
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions