Hasbro Inc Historical Data - HAS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Hasbro Inc (HAS)

55.75

-1.49

(-2.60%)

Closed February 01 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.22	2.23730056849	54.53	57.93	52.96	298	55.84761234	DE
4	0.96	1.75214455193	54.79	57.93	52.96	317	55.33909136	DE
12	-4	-6.69456066946	59.75	64.09	52.96	595	58.09603388	DE
26	-5.42	-8.86055255844	61.17	67.4	52.96	486	59.74443754	DE
52	9.77	21.248368856	45.98	67.4	39.479999	479	56.45653351	DE
156	-24.99	-30.9512013872	80.74	90.41	39.479999	410	53.55014383	DE
260	-21.77	-28.0830753354	77.52	91.16	39.479999	278	54.53029944	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	55.42	-1.58	-2.77	57.93	57.93	55.42	64
1738272420	57	0.63	1.12	56.82	57	56.28	169
1738186020	56.37	0.31	0.55	56.24	56.45	56.07	155
1738099620	56.06	0.77	1.39	56.14	56.87	56.03	489
1738013220	55.29	0.76	1.39	53.8	55.29	52.96	676
1737754020	54.53	-0.4	-0.73	54.53	54.53	54.53	2
1737667620	54.93	-0.44	-0.79	55.01	55.01	54.71	31
1737581220	55.37	-0.43	-0.77	55.81	55.85	54.76	415
1737494820	55.8	0.16	0.29	55.08	55.8	55.08	18
1737408420	55.64	-1.41	-2.47	55.84	55.84	55.32	82
1737149220	57.05	1.55	2.79	56.07	57.05	56.07	279
1737062820	55.5	1.15	2.12	55.49	55.5	55.49	30
1736976420	54.35	-0.65	-1.18	55.22	55.22	54.35	79
1736890020	55	-0.49	-0.88	56.5	56.5	54.97	339
1736803620	55.49	-0.14	-0.25	55.75	55.75	55.12	218
1736544420	55.63	0.76	1.39	55.44	55.63	55.44	61
1736458020	54.87	0	0.00	54.87	54.87	54.87	0
1736371620	54.87	-0.55	-0.99	55.52	55.72	54.87	153
1736285220	55.42	0.62	1.13	54.77	55.42	54.77	36
1736198820	54.8	-0.19	-0.35	54.95	55.55	54.8	468
1735939620	54.99	-0.05	-0.09	54.79	55.37	54.79	2320
1735853220	55.04	0.81	1.49	54.31	55.06	54.29	8511
1735594020	54.23	-0.27	-0.50	54.44	54.44	53.96	164
1735334820	54.5	0.07	0.13	54.91	54.91	54.5	278
1734989220	54.43	-0.66	-1.20	55.25	55.7	54.43	333
1734730020	55.09	0.31	0.57	54.5	55.09	53.92	253
1734643620	54.78	-1.61	-2.86	56.2	56.57	54.78	863
1734557220	56.39	-0.78	-1.36	57.71	57.71	56.39	107
1734470820	57.17	-0.95	-1.63	57.62	57.62	56.81	258
1734384420	58.12	-0.38	-0.65	58.94	58.94	57.86	172
1734125220	58.5	-3.18	-5.16	60.94	61.32	58.5	298
1734038820	61.68	-0.43	-0.69	60.83	61.68	60.54	827
1733952420	62.11	-0.27	-0.43	62.76	62.84	62.11	110
1733866020	62.38	0.38	0.61	61.46	62.42	61.32	134
1733779620	62	-0.9	-1.43	62.93	63.03	61.92	659
1733520420	62.9	-0.57	-0.90	63.78	63.78	62.9	369
1733434020	63.47	-0.47	-0.74	64.09	64.09	63.47	286
1733347620	63.94	1.9	3.06	62.32	63.94	62.32	329
1733261220	62.04	0.04	0.06	62.06	62.06	61.29	2354
1733174820	62	0.17	0.27	61.92	63.24	61.92	4657
1732915620	61.83	1.29	2.13	60.66	63.26	60.66	1187
1732829220	60.54	0.26	0.43	60.54	60.54	60.54	150
1732742820	60.28	-1.35	-2.19	61.32	61.34	60.28	591
1732656420	61.63	0.1	0.16	61.2	61.63	60.78	33
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

OrgHarvest (CE)

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