HAS Historical Prices | Hasbro, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Hasbro Inc. (HAS)

-NasdaqGS

47.91 May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	47.33	47.94	47.33	47.91	932,600	47.91
May 16, 2013	47.63	47.88	47.14	47.21	1,060,100	47.21
May 15, 2013	47.55	47.78	47.37	47.61	1,431,600	47.61
May 14, 2013	47.39	47.63	47.01	47.51	1,875,200	47.51
May 13, 2013	47.48	47.74	47.22	47.46	1,228,000	47.46
May 10, 2013	47.38	47.91	47.37	47.51	1,183,400	47.51
May 9, 2013	47.70	47.89	47.42	47.59	1,011,500	47.59
May 8, 2013	47.46	47.72	47.40	47.60	1,119,300	47.60
May 7, 2013	47.04	47.52	47.00	47.46	1,585,700	47.46
May 6, 2013	47.41	47.44	46.84	47.15	1,218,700	47.15
May 3, 2013	47.10	47.39	46.96	47.22	1,034,400	47.22
May 2, 2013	47.05	47.55	46.72	46.81	1,240,100	46.81
May 1, 2013	47.50	47.74	46.67	47.05	1,362,400	47.05
Apr 30, 2013	47.70	47.73	47.21	47.37	1,156,900	47.37
Apr 29, 2013	47.02	47.68	46.90	47.65	1,244,200	47.65
Apr 29, 2013	0.40 Dividend
Apr 26, 2013	47.81	47.94	47.27	47.27	1,351,000	46.87
Apr 25, 2013	47.42	48.40	47.26	47.76	1,290,400	47.36
Apr 24, 2013	47.50	47.70	46.71	47.28	2,169,100	46.88
Apr 23, 2013	47.00	47.79	46.46	47.76	1,870,100	47.36
Apr 22, 2013	46.38	48.46	45.86	46.55	5,200,300	46.16
Apr 19, 2013	44.36	45.12	44.05	45.02	1,393,800	44.64
Apr 18, 2013	43.71	44.57	43.46	44.34	1,346,600	43.96
Apr 17, 2013	44.36	44.39	43.34	43.74	1,150,900	43.37
Apr 16, 2013	43.92	44.38	43.79	44.33	723,700	43.95
Apr 15, 2013	44.65	45.03	43.68	43.80	840,000	43.43
Apr 12, 2013	44.83	45.10	44.33	44.91	713,200	44.53
Apr 11, 2013	44.83	45.54	44.72	45.06	1,456,600	44.68
Apr 10, 2013	44.03	44.75	43.80	44.71	1,705,600	44.33
Apr 9, 2013	43.25	44.01	43.08	43.91	860,300	43.54
Apr 8, 2013	43.33	43.39	43.04	43.25	1,124,800	42.88
Apr 5, 2013	42.87	43.34	42.57	43.33	1,822,300	42.96
Apr 4, 2013	43.23	43.69	42.98	43.46	1,034,800	43.09
Apr 3, 2013	43.43	43.61	42.92	43.03	1,494,200	42.67
Apr 2, 2013	43.63	43.63	43.20	43.39	1,006,700	43.02
Apr 1, 2013	44.00	44.03	43.41	43.56	980,000	43.19
Mar 28, 2013	43.82	44.00	43.61	43.94	993,000	43.57
Mar 27, 2013	43.73	43.95	43.56	43.67	660,400	43.30
Mar 26, 2013	43.64	43.86	43.45	43.83	985,400	43.46
Mar 25, 2013	43.97	44.14	43.39	43.67	1,376,200	43.30
Mar 22, 2013	42.93	43.92	42.79	43.84	1,809,900	43.47
Mar 21, 2013	42.19	43.08	42.02	42.89	1,152,500	42.53
Mar 20, 2013	42.02	42.38	42.02	42.24	730,400	41.88
Mar 19, 2013	42.41	42.45	41.57	41.83	962,700	41.48
Mar 18, 2013	42.06	42.37	41.80	42.22	637,200	41.86
Mar 15, 2013	42.04	42.67	42.04	42.38	1,271,900	42.02
Mar 14, 2013	42.00	42.32	41.78	42.23	910,300	41.87
Mar 13, 2013	41.55	41.98	41.30	41.81	1,197,700	41.46
Mar 12, 2013	42.05	42.22	41.69	42.15	1,008,400	41.79
Mar 11, 2013	41.68	42.28	41.38	42.28	1,459,100	41.92
Mar 8, 2013	41.30	41.75	41.07	41.67	778,700	41.32
Mar 7, 2013	40.91	41.47	40.89	41.06	930,300	40.71
Mar 6, 2013	40.70	41.42	40.70	40.95	1,664,100	40.60
Mar 5, 2013	40.29	40.84	40.29	40.70	1,031,600	40.36
Mar 4, 2013	40.01	40.35	40.01	40.08	1,433,400	39.74
Mar 1, 2013	40.10	40.43	39.88	40.11	2,154,700	39.77
Feb 28, 2013	40.43	40.68	40.00	40.02	1,494,600	39.68
Feb 27, 2013	40.01	40.62	39.99	40.52	1,515,200	40.18
Feb 26, 2013	40.14	40.42	39.99	40.05	1,460,500	39.71
Feb 25, 2013	41.33	41.49	40.09	40.11	2,403,900	39.77
Feb 22, 2013	41.35	41.48	40.85	41.13	1,164,900	40.78
Feb 21, 2013	41.62	41.62	40.75	41.12	1,639,800	40.77
Feb 20, 2013	41.04	41.56	40.82	41.12	1,427,600	40.77
Feb 19, 2013	40.73	40.93	40.32	40.91	1,749,500	40.56
Feb 15, 2013	40.99	41.00	40.43	40.53	1,925,000	40.19
Feb 14, 2013	40.24	40.95	40.22	40.88	2,162,000	40.53
Feb 13, 2013	40.23	40.55	39.93	40.42	2,341,400	40.08
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HAS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Hasbro Inc. (HAS)