HAS: Historical Prices for HASBRO INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	29.71	30.18	29.08	29.25	2,501,700	29.25
20-Nov-09	29.40	29.40	28.95	29.10	2,070,600	29.10
19-Nov-09	29.94	29.99	29.13	29.37	2,097,600	29.37
18-Nov-09	30.13	30.32	29.83	29.96	2,282,800	29.96
17-Nov-09	30.29	30.29	29.76	29.86	1,760,300	29.86
16-Nov-09	29.37	30.15	29.30	30.15	2,998,800	30.15
13-Nov-09	28.99	29.25	28.88	29.10	2,343,700	29.10
12-Nov-09	29.30	29.45	28.83	28.90	2,066,000	28.90
11-Nov-09	28.99	29.37	28.87	29.22	2,255,200	29.22
10-Nov-09	28.73	28.89	28.57	28.81	2,010,800	28.81
9-Nov-09	28.54	29.00	28.39	28.75	4,651,300	28.75
6-Nov-09	27.77	28.00	27.59	27.91	1,963,800	27.91
5-Nov-09	27.92	28.11	27.64	27.73	1,768,700	27.73
4-Nov-09	27.78	28.05	27.54	27.76	2,049,100	27.76
3-Nov-09	27.58	27.79	27.24	27.65	1,941,200	27.65
2-Nov-09	27.23	27.71	26.82	27.65	2,849,600	27.65
30-Oct-09	27.49	27.67	26.95	27.27	2,963,100	27.27
29-Oct-09	27.15	27.59	27.06	27.50	1,679,100	27.50
29-Oct-09	$ 0.20 Dividend
28-Oct-09	27.84	27.94	27.01	27.12	2,800,100	26.92
27-Oct-09	28.21	28.28	27.66	27.73	2,068,700	27.53
26-Oct-09	28.15	28.72	28.13	28.19	1,889,800	27.98
23-Oct-09	28.59	28.59	27.98	28.03	1,764,000	27.82
22-Oct-09	28.22	28.53	27.84	28.38	2,186,500	28.17
21-Oct-09	28.19	28.60	28.11	28.13	2,622,600	27.92
20-Oct-09	28.51	28.51	27.91	28.11	2,303,800	27.90
19-Oct-09	29.70	29.80	28.03	28.42	6,066,800	28.21
16-Oct-09	28.64	29.68	28.54	29.52	4,746,800	29.30
15-Oct-09	28.28	28.80	28.28	28.69	1,512,000	28.48
14-Oct-09	28.61	28.72	28.32	28.48	1,676,000	28.27
13-Oct-09	28.10	28.53	28.10	28.38	1,153,000	28.17
12-Oct-09	28.30	28.61	28.14	28.14	2,646,800	27.93
9-Oct-09	28.05	28.19	27.83	28.18	1,542,000	27.97
8-Oct-09	27.70	28.20	27.66	28.01	1,511,100	27.80
7-Oct-09	27.68	27.82	27.37	27.48	1,591,100	27.28
6-Oct-09	27.30	27.74	27.24	27.65	1,962,500	27.45
5-Oct-09	27.16	27.28	26.95	27.22	1,799,800	27.02
2-Oct-09	27.11	27.20	26.93	27.07	2,096,600	26.87
1-Oct-09	27.64	27.73	27.24	27.26	2,724,900	27.06
30-Sep-09	27.63	27.81	27.12	27.75	2,526,600	27.55
29-Sep-09	27.38	27.76	27.28	27.53	1,789,600	27.33
28-Sep-09	27.35	27.63	27.14	27.20	2,024,000	27.00
25-Sep-09	27.33	27.38	26.98	27.18	1,896,700	26.98
24-Sep-09	28.05	28.05	27.21	27.31	2,849,000	27.11
23-Sep-09	28.60	28.67	27.81	27.88	2,707,000	27.67
22-Sep-09	28.69	28.78	28.23	28.40	2,128,700	28.19
21-Sep-09	28.81	28.81	28.47	28.50	1,395,800	28.29
18-Sep-09	28.92	29.36	28.76	28.90	2,685,100	28.69
17-Sep-09	28.75	28.98	28.52	28.75	2,461,100	28.54
16-Sep-09	28.66	29.04	28.66	28.81	2,851,800	28.60
15-Sep-09	28.71	28.88	28.47	28.60	2,404,900	28.39
14-Sep-09	28.26	28.75	28.12	28.75	2,328,200	28.54
11-Sep-09	28.52	28.60	28.22	28.37	1,590,700	28.16
10-Sep-09	28.70	28.70	28.28	28.44	2,299,600	28.23
9-Sep-09	28.89	28.91	28.37	28.60	2,471,700	28.39
8-Sep-09	28.85	29.09	28.67	28.81	2,430,700	28.60
4-Sep-09	28.44	28.74	28.35	28.69	2,285,300	28.48
3-Sep-09	27.78	28.48	27.66	28.43	3,291,200	28.22
2-Sep-09	27.85	28.00	27.63	27.70	2,483,900	27.50
1-Sep-09	28.28	28.75	27.66	27.88	4,244,600	27.67
31-Aug-09	28.41	28.45	27.89	28.39	3,403,000	28.18
28-Aug-09	28.26	28.40	28.08	28.33	2,670,700	28.12
27-Aug-09	27.71	28.28	27.62	28.11	2,629,500	27.90
26-Aug-09	27.72	28.00	27.55	27.83	2,195,100	27.62
25-Aug-09	27.36	27.85	27.22	27.78	2,104,700	27.58
24-Aug-09	27.05	27.38	26.97	27.25	2,905,100	27.05
21-Aug-09	26.01	27.01	26.01	27.01	2,231,600	26.81
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions