Hasbro Inc Historical Data - HAS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Hasbro Inc (HAS)
Hasbro Inc (HAS) Historical

Hasbro Inc (HAS)

54.74

-0.88

(-1.58%)

Closed May 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.16	-3.79613356766	56.9	57.44	54.73	495	55.98852181	DE
4	3.19	6.18816682832	51.55	61.4	51.27	795	58.49000331	DE
12	8.58	18.5875216638	46.16	61.4	44.77	522	54.17216096	DE
26	11.45	26.4495264495	43.29	61.4	39.479999	647	48.56779118	DE
52	-10.48	-16.0686905857	65.22	68.56	39.479999	640	48.94839063	DE
156	-23.18	-29.7484599589	77.92	91.16	39.479999	439	51.51140022	DE
260	-25.48	-31.7626527051	80.22	91.16	39.479999	405	51.74101828	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715804820	55.48	-1.87	-3.26	57.44	57.44	55.4	902
1715718420	57.35	1.25	2.23	56.58	57.35	56.44	380
1715631960	56.1	0.37	0.66	55.87	56.1	55.5	448
1715372820	55.73	-1.08	-1.90	56.75	56.86	55.46	668
1715286420	56.81	-0.46	-0.80	56.9	56.96	56.81	78
1715200020	57.27	0.44	0.77	56.92	57.27	56.92	77
1715113620	56.83	-0.35	-0.61	56.61	56.83	56.26	273
1715027220	57.18	0.34	0.60	57.18	57.21	56.82	574
1714768020	56.84	0.39	0.69	57.14	57.33	56.84	456
1714681560	56.45	-1.27	-2.20	56.45	57.84	56.15	1341
1714508820	57.72	-1.94	-3.25	59.19	59.19	57.72	710
1714422420	59.66	-0.26	-0.43	60.15	60.6	59.66	456
1714163220	59.92	-0.57	-0.94	61.04	61.1	59.53	880
1714076820	60.49	-0.54	-0.88	59.64	60.56	59.31	2210
1713990420	61.03	6.98	12.91	54.56	61.4	54.56	4641
1713903960	54.05	1.71	3.27	52.36	54.12	52.36	130
1713817560	52.34	0.4	0.77	52.17	52.39	52.17	195
1713558420	51.94	0.4	0.78	51.27	51.94	51.27	40
1713472020	51.54	-0.1	-0.19	51.55	51.55	51.52	638
1713385620	51.64	-0.56	-1.07	51.8	51.8	51.64	250
1713299220	52.2	-0.08	-0.15	52.11	52.2	51.62	161
1713212820	52.28	-0.3	-0.57	52.65	53.37	52.28	469
1712953620	52.58	-0.49	-0.92	52.55	52.58	52.55	251
1712867220	53.07	1.31	2.53	52.85	53.07	52.74	61
1712780760	51.76	-1.2	-2.27	52.82	52.82	51.76	380
1712694360	52.96	-0.04	-0.08	53.02	53.31	52.96	1148
1712607960	53	1.08	2.08	51.86	53.36	51.86	644
1712348820	51.92	0.37	0.72	51.74	51.92	51.74	52
1712262360	51.55	0.7	1.38	51.33	51.99	51.26	394
1712175960	50.85	-0.52	-1.01	51.62	51.66	50.85	108
1712089560	51.37	-1.11	-2.12	52.2	52.53	51.37	346
1711661160	52.48	0.3	0.57	52.2	52.48	52.18	243
1711574820	52.18	2.26	4.53	50.58	52.18	50.5	588
1711488360	49.92	-1.42	-2.77	51.72	51.72	49.92	395
1711401960	51.34	0.48	0.94	50.56	51.34	50.5	539
1711142760	50.86	-0.42	-0.82	51.92	51.92	50.6	1397
1711056360	51.28	1.26	2.52	49.83	51.4	49.83	514
1710969960	50.02	-0.12	-0.24	50.1	50.32	50.02	320
1710883560	50.14	1.14	2.33	49.02	50.14	48.92	792
1710797160	49	-0.36	-0.73	48.79	49.05	48.79	197
1710537960	49.36	0.73	1.50	48.64	49.36	48.4	210
1710451620	48.63	0.03	0.06	48.65	48.73	48.59	405
1710365160	48.6	0.1	0.21	48.49	48.88	48.49	564
1710278760	48.5	0.53	1.10	48.27	48.5	47.8	538
1710192420	47.97	1.34	2.87	47.44	48.56	47.15	363
1709933160	46.63	-0.64	-1.35	46.96	47.79	46.63	202
1709846760	47.27	0.7	1.50	47.04	47.75	46.74	275
1709760360	46.57	-0.08	-0.17	46.95	47.6	46.4	1067
1709673960	46.65	0	0.00	46.38	46.71	46.17	93
1709587560	46.65	0.12	0.26	46.22	46.81	46.22	177
1709328360	46.53	-0.49	-1.04	46.73	46.85	45.95	69
1709241960	47.02	0.51	1.10	46.49	47.27	46.34	640
1709155560	46.51	0.45	0.98	46.26	47.04	45.85	111
1709069220	46.06	1.09	2.42	44.89	46.06	44.77	726
1708982760	44.97	-1.57	-3.37	45.64	45.8	44.95	195
1708723560	46.54	0.58	1.26	46.3	46.54	46.17	108
1708637220	45.96	-0.78	-1.67	46.16	46.5	45.68	128
1708550820	46.74	0.02	0.04	46.48	46.81	45.93	607
1708464420	46.72	-0.53	-1.12	46.76	46.84	46.7	94
1708377960	47.25	0.04	0.08	47.37	47.37	47.2	142
1708118760	47.21	-0.68	-1.42	47.64	47.8	47	917

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions