The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Hasbro Inc.

  • HAS
  • NASDAQ
  • Consumer Products
  • Latest 52.32
  • Currency US$
  • Change 0.09
  • Percent Change 0.172 %
  • Volume 241,566
  • Wed Aug 27, 2014 10:55 AM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 52.32 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 52.64 52.13 52.40 52.32 241,772
Aug 26 52.71 51.90 52.63 52.23 1,167,708
Aug 25 52.98 52.52 52.95 52.71 599,012
Aug 22 52.99 51.51 51.51 52.47 693,572
Aug 21 52.70 52.20 52.29 52.60 940,207
Aug 20 52.34 51.49 51.54 52.14 815,315
Aug 19 52.00 51.56 51.56 51.90 743,947
Aug 18 51.67 51.13 51.17 51.59 800,305
Aug 15 51.43 50.49 51.21 50.79 524,663
Aug 14 51.15 50.40 50.40 51.01 823,335
Aug 13 50.68 48.01 48.01 50.32 735,439
Aug 12 50.85 50.15 50.63 50.25 468,721
Aug 11 50.85 50.48 50.48 50.56 836,691
Aug 8 50.64 49.75 49.75 50.40 999,224
Aug 7 50.68 49.59 50.68 49.68 754,405
Aug 6 50.45 49.83 50.00 50.27 1,018,822
Aug 5 50.31 49.52 49.74 50.05 1,274,295
Aug 4 49.90 49.52 49.68 49.70 801,365
Aug 1 49.95 49.36 49.90 49.60 1,006,679
Jul 31 50.78 49.87 50.47 49.95 828,311
Jul 30 50.85 50.09 50.47 50.69 845,509
Jul 29 51.30 50.22 51.17 50.69 1,269,840
Jul 28 51.68 51.05 51.39 51.14 1,621,865
Jul 25 51.85 51.39 51.71 51.46 1,445,885
Jul 24 51.82 51.13 51.15 51.80 981,509
Jul 23 52.16 51.14 51.49 51.17 1,347,685
Jul 22 53.18 51.05 53.18 51.65 2,288,886
Jul 21 52.49 51.30 52.26 51.78 3,064,797
Jul 18 53.36 52.72 52.72 53.21 1,032,522
Jul 17 52.99 51.66 51.80 52.92 2,574,102
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.