Hasbro Inc Historical Data - HAS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Hasbro Inc (HAS)

61.32

1.29

(2.15%)

Closed 26 November 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.56	2.61044176707	59.76	61.53	57.67	286	58.34442657	DE
4	-0.81	-1.30371801062	62.13	63.36	57.67	575	60.29073317	DE
12	-0.24	-0.389863547758	61.56	67.4	57.67	395	62.10826233	DE
26	5.26	9.38280413842	56.06	67.4	51.72	351	59.71052523	DE
52	19.19	45.5494896748	42.13	67.4	39.479999	499	52.95671199	DE
156	-27.58	-31.0236220472	88.9	91.16	39.479999	354	52.93135087	DE
260	-16.2	-20.8978328173	77.52	91.16	39.479999	253	53.95465282	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732570020	61.53	1.79	3.00	60.17	61.53	59.85	177
1732310820	59.74	0.69	1.17	59.39	59.74	59.39	40
1732224420	59.05	0.83	1.43	58.23	59.05	58.23	67
1732138020	58.22	-0.04	-0.07	58.4	58.4	58.22	2
1732051620	58.26	-0.07	-0.12	58.61	58.87	57.67	1197
1731965220	58.33	-1.31	-2.20	59.76	59.76	58.33	124
1731705960	59.64	-0.31	-0.52	59.36	59.96	59.36	473
1731619560	59.95	0.06	0.10	59.46	59.95	59.28	70
1731533160	59.89	0.01	0.02	59.7	59.89	59.7	52
1731446820	59.88	-0.6	-0.99	60.62	60.62	59.7	276
1731360420	60.48	0.54	0.90	60.07	60.7	60.07	431
1731101220	59.94	0.49	0.82	59.75	59.94	59.73	265
1731014760	59.45	0.37	0.63	58.92	59.86	58.84	692
1730928360	59.08	-1.82	-2.99	63.23	63.36	58.66	576
1730841960	60.9	-0.13	-0.21	61.03	61.08	60.9	104
1730755560	61.03	0.41	0.68	60.37	61.56	60.36	4087
1730496360	60.62	-0.33	-0.54	60.81	60.81	60	1899
1730409960	60.95	0.44	0.73	60.59	61.2	60.59	586
1730323560	60.51	-0.72	-1.18	60.4	60.51	60.4	21
1730237160	61.23	0.45	0.74	60.76	61.23	60.76	392
1730150760	60.78	-0.88	-1.43	62.13	62.13	60.39	144
1729888020	61.66	0.46	0.75	61.33	62.92	61.02	704
1729801560	61.2	-4.11	-6.29	65.819998	66.34	61	1047
1729715160	65.31	-0.41	-0.62	66.04	66.4	65.31	232
1729628760	65.72	-0.61	-0.92	66.04	66.33	65.72	224
1729542360	66.33	-0.5	-0.75	67.31	67.4	66.33	478
1729283160	66.83	0.75	1.13	66.209998	67.2	65.93	176
1729196760	66.08	-0.45	-0.68	66.23	66.65	66.08	171
1729110360	66.53	0.34	0.51	66.16	66.53	65.62	91
1729023960	66.19	0.69	1.05	65.89	66.5	65.5	156
1728937620	65.5	-0.27	-0.41	66.2	66.98	65.5	509
1728678360	65.769999	0.26	0.40	66.06	66.23	65.709998	103
1728591960	65.51	-0.52	-0.79	65.68	66.2	65.51	166
1728505560	66.03	0.37	0.56	65.25	66.03	65.23	449
1728419160	65.66	-0.3	-0.45	65.69	67	65.41	315
1728332760	65.959998	0.15	0.23	65.59	66.41	65.47	724
1728073560	65.81	0.51	0.78	65.959998	66.45	65.54	217
1727987220	65.3	-0.31	-0.47	65.64	65.73	65.019999	422
1727900820	65.61	-0.29	-0.44	65.51	65.91	65.48	122
1727814420	65.9	1.79	2.79	64.7	66.36	64.7	432
1727728020	64.11	-0.16	-0.25	64.11	64.11	64.11	5
1727468760	64.269999	-0.15	-0.23	64.269999	64.269999	64.269999	13
1727382360	64.42	0.91	1.43	64.78	64.78	64.18	196
1727295960	63.51	-0.9	-1.40	63.79	64.47	63.51	103
1727209560	64.41	-0.06	-0.09	64.19	64.489999	63.94	316
1727123160	64.47	0.91	1.43	63.73	64.47	63.73	104
1726864020	63.56	-1.79	-2.74	64.44	64.44	63.56	348
1726777560	65.349999	1.08	1.68	64.69	65.349999	64.69	302
1726691220	64.269999	1.47	2.34	63.14	64.269999	63.14	375
1726604760	62.8	-0.54	-0.85	62.97	63.1	62.69	155
1726518420	63.34	1.28	2.06	61.99	63.56	61.49	1190
1726259160	62.06	0.56	0.91	60.53	62.06	60.48	353
1726172760	61.5	1.12	1.85	61.27	61.5	61.19	237
1726086360	60.38	-0.92	-1.50	60.54	60.84	60.38	392
1725999960	61.3	-0.21	-0.34	61.28	61.3	60.81	422
1725913620	61.51	1.43	2.38	60.13	61.51	60.13	53
1725654360	60.08	-0.71	-1.17	60.08	60.08	60.08	9
1725567960	60.79	-0.78	-1.27	61.46	61.47	60.79	325
1725481560	61.57	0.27	0.44	60.57	61.57	60.57	311
1725395160	61.3	-0.59	-0.95	61.41	61.8	61.27	173
1725308760	61.89	0.99	1.63	61.56	61.89	61.2	81
1725049560	60.9	-0.81	-1.31	61.82	62.24	60.9	240
1724963160	61.71	1.04	1.71	60.84	61.75	60.84	739
1724876760	60.67	-0.91	-1.48	60.74	60.96	60.67	196
1724790420	61.58	0	0.00	61.58	61.58	61.58	0
1724704020	61.58	1.06	1.75	60.52	61.75	60.52	326

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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