| HASBRO, Inc. Add to My Watchlist | (NYSE: HAS) |
| HASBRO | 35.06 | +0.35 (+1.01%) | 4,256,500 |
| Historical Data for HAS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 34.76 | 35.28 | 34.47 | 4,256,100 | 35.06 | +0.89 +2.60% |
| 02/08/10 | 33.65 | 35.19 | 33.53 | 11,443,532 | 34.17 | +3.37 +10.94% |
| 02/05/10 | 31.20 | 31.35 | 30.20 | 2,782,788 | 30.80 | -0.46 -1.47% |
| 02/04/10 | 31.84 | 32.03 | 31.22 | 2,043,380 | 31.26 | -0.70 -2.19% |
| 02/03/10 | 31.85 | 32.23 | 31.69 | 1,631,523 | 31.96 | -0.00 -0.00% |
| 02/02/10 | 31.27 | 32.01 | 31.07 | 2,634,932 | 31.96 | +0.64 +2.04% |
| 02/01/10 | 30.72 | 31.38 | 30.55 | 2,397,800 | 31.32 | +0.77 +2.52% |
| 01/29/10 | 31.62 | 31.62 | 30.53 | 2,446,979 | 30.55 | -0.99 -3.14% |
| 01/28/10 | 31.56 | 31.73 | 31.22 | 971,468 | 31.54 | +0.05 +0.16% |
| 01/27/10 | 31.21 | 31.53 | 31.01 | 1,042,300 | 31.49 | +0.21 +0.67% |
| 01/26/10 | 31.30 | 31.59 | 31.25 | 1,045,439 | 31.28 | -0.14 -0.45% |
| 01/25/10 | 31.45 | 31.62 | 31.21 | 1,100,979 | 31.42 | +0.13 +0.42% |
| 01/22/10 | 32.00 | 32.27 | 31.23 | 1,615,044 | 31.29 | -0.81 -2.52% |
| 01/21/10 | 32.15 | 32.54 | 32.00 | 2,252,344 | 32.10 | -0.16 -0.50% |
| 01/20/10 | 32.08 | 32.31 | 31.80 | 1,499,032 | 32.26 | -0.07 -0.22% |
| 01/19/10 | 32.18 | 32.43 | 31.98 | 998,446 | 32.33 | +0.17 +0.53% |
| 01/18/10 | 32.16 | 32.16 | 32.16 | 0 | 32.16 | 0.00 0.00% |
| 01/15/10 | 31.99 | 32.24 | 31.70 | 2,017,188 | 32.16 | +0.14 +0.44% |
| 01/14/10 | 31.61 | 32.07 | 31.51 | 1,268,973 | 32.02 | +0.33 +1.04% |
| 01/13/10 | 31.22 | 31.76 | 31.20 | 1,277,277 | 31.69 | +0.45 +1.44% |
| 01/12/10 | 31.65 | 31.69 | 31.04 | 3,105,483 | 31.24 | -0.50 -1.58% |
| 01/11/10 | 31.90 | 32.00 | 31.50 | 1,082,479 | 31.74 | -0.03 -0.09% |
| 01/08/10 | 32.09 | 32.34 | 31.47 | 2,699,554 | 31.77 | +0.08 +0.25% |
| 01/07/10 | 32.06 | 32.26 | 31.37 | 3,140,272 | 31.69 | -0.46 -1.43% |
| 01/06/10 | 32.22 | 32.22 | 31.70 | 1,307,484 | 32.15 | -0.03 -0.09% |
| 01/05/10 | 32.63 | 32.63 | 31.84 | 1,646,886 | 32.18 | -0.36 -1.11% |
| 01/04/10 | 32.53 | 32.75 | 32.32 | 1,652,525 | 32.54 | +0.48 +1.50% |
| 01/01/10 | 32.06 | 32.06 | 32.06 | 0 | 32.06 | -0.26 -0.80% |
| 12/31/09 | 32.37 | 32.57 | 32.06 | 891,061 | 32.32 | -0.11 -0.35% |
| 12/30/09 | 32.14 | 32.44 | 32.00 | 746,259 | 32.43 | +0.33 +1.03% |
| 12/29/09 | 32.40 | 32.43 | 32.09 | 770,660 | 32.10 | -0.19 -0.59% |
| 12/28/09 | 32.24 | 32.36 | 32.11 | 675,774 | 32.29 | +0.12 +0.37% |
| 12/25/09 | 32.10 | 32.19 | 31.89 | 345,239 | 32.17 | 0.00 0.00% |
| 12/24/09 | 32.10 | 32.19 | 31.89 | 345,239 | 32.17 | +0.06 +0.19% |
| 12/23/09 | 31.82 | 32.15 | 31.75 | 759,792 | 32.11 | +0.22 +0.69% |
| 12/22/09 | 32.22 | 32.25 | 31.82 | 1,286,825 | 31.89 | -0.11 -0.34% |
| 12/21/09 | 31.99 | 32.47 | 31.91 | 1,412,377 | 32.00 | +0.38 +1.20% |
| 12/18/09 | 31.61 | 31.76 | 31.38 | 1,800,795 | 31.62 | +0.09 +0.29% |
| 12/17/09 | 31.37 | 31.70 | 31.04 | 1,189,467 | 31.53 | -0.37 -1.16% |
| 12/16/09 | 31.71 | 31.90 | 31.53 | 1,344,686 | 31.90 | +0.40 +1.27% |
| 12/15/09 | 31.12 | 31.77 | 30.99 | 2,000,321 | 31.50 | +0.33 +1.06% |
| 12/14/09 | 31.11 | 31.32 | 31.10 | 1,739,047 | 31.17 | +0.34 +1.10% |
| 12/11/09 | 30.68 | 30.94 | 30.46 | 1,239,535 | 30.83 | +0.34 +1.12% |
| 12/10/09 | 30.33 | 30.82 | 30.33 | 1,609,217 | 30.49 | +0.28 +0.93% |
| 12/09/09 | 30.39 | 30.39 | 29.68 | 2,248,196 | 30.21 | -0.19 -0.63% |
| 12/08/09 | 30.87 | 30.87 | 30.35 | 1,435,037 | 30.40 | -0.43 -1.39% |
| 12/07/09 | 30.28 | 31.18 | 30.28 | 1,934,568 | 30.83 | +0.65 +2.15% |
| 12/04/09 | 30.35 | 30.73 | 29.81 | 1,512,225 | 30.18 | +0.09 +0.30% |
| 12/03/09 | 30.46 | 30.74 | 30.06 | 1,296,568 | 30.09 | -0.42 -1.38% |
| 12/02/09 | 30.17 | 30.71 | 30.11 | 2,064,330 | 30.51 | +0.46 +1.53% |
| \/ Download Data To Spreadsheet | ||||||
