HAS (Hasbro, Inc.) - Sector: Consumer Non-Durables / Industry: Recreational Products/Toys



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 114.43 114.33 114.21 115.02 -0.5394% -0.4524% 0.7042% 40,324 $4,610,242
2019-08-19 115.63 114.95 114.16 116.23 0.5071% 1.1017% 1.781% 562,800 $64,693,860
2019-08-16 114.44 114.37 113.57 114.92 1.0871% 1.149% 1.1747% 598,800 $68,484,756
2019-08-15 115.06 113.14 112.22 115.06 -1.11% 0.5681% 2.4683% 598,200 $67,680,348
2019-08-14 114.20 114.41 113.33 115.04 -1.5828% -1.7634% 1.4864% 975,600 $111,618,396
2019-08-13 112.98 116.25 112.12 120.97 2.7488% -0.1414% 7.3159% 1,623,200 $188,697,000
2019-08-12 113.93 113.14 112.55 114.36 -1.2137% -0.5239% 1.587% 506,700 $57,328,038
2019-08-09 115.11 114.53 113.69 116.16 -1.809% -1.3117% 2.1282% 720,200 $82,484,506
2019-08-08 114.95 116.64 114.26 116.70 2.5316% 1.0461% 2.0908% 867,800 $101,220,192
2019-08-07 111.14 113.76 109.79 113.94 0.6904% -1.6286% 3.6396% 830,300 $94,454,928
2019-08-06 111.66 112.98 110.90 113.08 1.4092% 0.2244% 1.9278% 1,103,200 $124,639,536
2019-08-05 111.90 111.41 109.83 111.96 -1.8501% -1.4184% 1.9025% 1,499,900 $167,103,859
2019-08-02 114.41 113.51 111.61 114.83 -1.1495% -0.3658% 2.8041% 1,859,600 $211,083,196
2019-08-01 121.59 114.83 114.61 122.19 -5.2245% 0.3549% 6.2035% 2,472,600 $283,928,658
2019-07-31 123.11 121.16 120.32 123.89 -2.5888% -1.0211% 2.8816% 1,230,400 $149,075,264
2019-07-30 125.24 124.38 122.66 126.87 -1.3405% -0.6584% 3.3184% 1,217,200 $151,395,336
2019-07-29 123.84 126.07 123.73 126.29 1.9406% 0.1375% 2.0271% 958,700 $120,863,309
2019-07-26 123.64 123.67 122.61 124.33 1.2112% 1.1867% 1.3834% 1,205,900 $149,133,653
2019-07-25 121.88 122.19 121.38 123.63 0.2955% 0.0444% 1.8199% 1,201,000 $146,750,190
2019-07-24 118.61 121.83 118.56 121.93 2.1121% -0.5867% 2.7639% 1,716,500 $209,121,195
2019-07-23 115.87 119.31 114.50 119.96 9.953% 6.7828% 4.5515% 3,924,500 $468,232,095
2019-07-22 108.12 108.51 107.69 108.94 0.7895% 0.4273% 1.1474% 1,616,900 $175,449,819
2019-07-19 109.58 107.66 107.64 109.58 -1.5725% 0.1828% 1.7704% 1,047,900 $112,816,914
2019-07-18 108.37 109.38 108.11 109.85 0.709% -0.221% 1.584% 1,002,500 $109,653,450
2019-07-17 110.00 108.61 108.39 110.01 -1.1288% 0.1365% 1.4726% 751,200 $81,587,832
2019-07-16 109.80 109.85 109.45 110.65 0.1915% 0.1459% 1.0845% 780,900 $85,781,865
2019-07-15 109.32 109.64 108.23 111.76 0.3386% 0.0427% 3.1586% 795,400 $87,207,656
2019-07-12 108.00 109.27 107.99 109.77 1.5426% 0.3624% 1.6216% 957,300 $104,604,171
2019-07-11 108.62 107.61 106.46 108.62 -0.6371% 0.2955% 1.9886% 747,700 $80,459,997
2019-07-10 108.36 108.30 107.98 108.65 0.0739% 0.1283% 0.6167% 792,100 $85,784,430
2019-07-09 107.64 108.22 106.61 108.72 0.0462% -0.49% 1.9391% 629,200 $68,092,024
2019-07-08 106.33 108.17 106.33 108.41 1.1691% -0.5518% 1.9186% 900,100 $97,363,817
2019-07-05 105.83 106.92 105.68 107.08 0.4982% -0.5271% 1.3028% 720,700 $77,057,244
2019-07-03 104.91 106.39 104.91 107.10 1.6238% 0.2101% 2.0448% 788,100 $83,845,959
2019-07-02 106.37 104.69 104.47 106.61 -1.6256% -0.047% 2.0119% 683,600 $71,566,084
2019-07-01 106.70 106.42 105.91 107.90 0.7002% 0.9652% 1.8443% 932,900 $99,279,218
2019-06-28 106.03 105.68 105.36 107.14 -0.2266% 0.1039% 1.6575% 1,782,300 $188,353,464
2019-06-27 105.76 105.92 105.40 106.97 0.4838% 0.332% 1.4636% 453,700 $48,055,904
2019-06-26 105.49 105.41 105.29 107.17 0.2759% 0.352% 1.7542% 638,700 $67,325,367
2019-06-25 106.15 105.12 104.78 106.49 -1.1937% -0.2256% 1.6028% 1,428,700 $150,184,944
2019-06-24 107.74 106.39 106.26 108.12 -0.8204% 0.4381% 1.7203% 571,600 $60,812,524
2019-06-21 107.93 107.27 106.53 108.12 -0.5839% 0.0278% 1.4706% 1,043,000 $111,882,610
2019-06-20 108.64 107.90 107.38 108.86 0.5311% 1.2205% 1.3595% 672,600 $72,573,540
2019-06-19 107.89 107.33 106.06 108.23 -0.5098% 0.0093% 2.005% 693,400 $74,422,622
2019-06-18 108.00 107.88 106.55 108.58 1.2102% 1.3228% 1.8696% 498,200 $53,745,816
2019-06-17 107.81 106.59 106.31 107.81 -0.8096% 0.3257% 1.3913% 672,400 $71,671,116
2019-06-14 107.13 107.46 106.87 107.71 -0.0558% -0.3627% 0.7799% 556,800 $59,833,728
2019-06-13 107.11 107.52 106.79 107.96 0.7213% 0.3372% 1.0837% 951,300 $102,283,776
2019-06-12 105.84 106.75 105.54 106.81 1.0125% 0.1514% 1.189% 628,100 $67,049,675
2019-06-11 106.56 105.68 105.54 107.61 -0.0567% 0.7755% 1.9282% 1,222,900 $129,236,072
2019-06-10 106.21 105.74 105.23 108.00 -0.1699% 0.2738% 2.5602% 1,075,100 $113,681,074
2019-06-07 104.99 105.92 104.26 106.25 1.3977% 0.5074% 1.8729% 736,400 $77,999,488
2019-06-06 103.36 104.46 102.98 104.92 0.9373% -0.1256% 1.85% 708,800 $74,041,248
2019-06-05 103.35 103.49 101.97 104.22 0.4367% 0.3009% 2.1551% 699,300 $72,370,557
2019-06-04 99.08 103.04 98.82 103.17 6.1502% 2.0707% 4.2144% 1,407,700 $145,049,408
2019-06-03 95.21 97.07 94.58 97.72 2.0286% 0.0736% 3.2142% 886,300 $86,033,141
2019-05-31 96.47 95.14 95.10 97.21 -2.9382% -1.584% 2.1706% 848,700 $80,745,318
2019-05-30 97.39 98.02 96.85 98.64 0.9059% 0.2574% 1.8147% 506,300 $49,627,526
2019-05-29 97.30 97.14 96.51 97.73 -0.7357% -0.5722% 1.2483% 669,000 $64,986,660
2019-05-28 98.74 97.86 97.81 99.27 -0.4679% 0.4272% 1.4658% 779,100 $76,242,726
2019-05-24 98.21 98.32 97.92 99.43 0.3982% 0.2859% 1.5207% 532,800 $52,384,896
2019-05-23 98.18 97.93 97.41 99.01 -1.1507% -0.8984% 1.616% 1,476,800 $144,623,024
2019-05-22 96.78 99.07 96.70 99.36 2.1235% -0.2371% 2.68% 1,324,300 $131,198,400
2019-05-21 96.24 97.01 95.86 97.39 0.9049% 0.104% 1.5761% 645,500 $62,619,955
2019-05-20 96.39 96.14 95.53 96.64 -1.0396% -0.7823% 1.1537% 896,600 $86,199,124
2019-05-17 97.84 97.15 96.79 98.89 -1.1498% -0.4477% 2.1236% 1,274,400 $123,807,960
2019-05-16 97.51 98.28 97.10 98.50 0.9035% 0.1129% 1.4163% 850,000 $83,538,000
2019-05-15 96.75 97.40 96.22 98.36 0.651% -0.0221% 2.1757% 982,400 $95,685,760
2019-05-14 96.44 96.77 96.01 98.10 0.8336% 0.4897% 2.1305% 752,900 $72,858,133
2019-05-13 98.52 95.97 95.74 98.52 -4.6877% -2.1551% 2.8218% 1,364,500 $130,951,065
2019-05-10 100.17 100.69 98.50 101.04 0.2289% -0.2887% 2.5139% 748,900 $75,406,741
2019-05-09 100.29 100.46 98.96 100.69 -0.3472% -0.5158% 1.7181% 878,700 $88,274,202
2019-05-08 100.90 100.81 100.25 101.84 -0.3755% -0.2866% 1.5613% 684,500 $69,004,445
2019-05-07 102.95 101.19 101.02 103.73 -2.411% -0.7137% 2.6172% 1,373,000 $138,933,870
2019-05-06 102.94 103.69 101.78 104.36 -1.0119% -1.7279% 2.4722% 1,439,700 $149,282,493
2019-05-03 104.00 104.75 102.34 105.00 1.1589% 0.4346% 2.5333% 1,177,300 $123,322,175
2019-05-02 102.03 103.55 101.98 103.67 1.4301% -0.0588% 1.6302% 1,565,500 $162,107,525
2019-05-01 101.90 102.09 101.84 103.15 0.2258% 0.0393% 1.27% 993,800 $101,457,042
2019-04-30 101.29 101.86 100.62 101.90 0.1376% -0.4227% 1.255% 1,026,200 $104,528,732
2019-04-29 102.62 101.72 100.69 103.60 -0.848% 0.0292% 2.8089% 1,686,100 $171,510,092
2019-04-26 102.00 102.59 101.87 103.34 1.0938% 0.5124% 1.4225% 1,176,600 $120,707,394
2019-04-25 99.84 101.48 98.99 102.98 -1.6476% -3.2371% 3.8726% 1,552,500 $157,547,700
2019-04-24 100.98 103.18 100.55 103.52 2.5137% 0.331% 2.869% 3,572,200 $368,579,596
2019-04-23 100.30 100.65 99.03 102.87 14.2322% 13.83% 3.7319% 7,378,300 $742,625,895
2019-04-22 88.42 88.11 87.92 89.30 -0.7547% -0.4055% 1.5454% 966,300 $85,140,693
2019-04-18 90.38 88.78 88.53 90.39 -1.5525% 0.2218% 2.0554% 1,172,900 $104,130,062
2019-04-17 89.58 90.18 87.20 90.57 0.5575% -0.1115% 3.7154% 1,037,100 $93,525,678
2019-04-16 88.09 89.68 88.08 89.71 2.0134% 0.2048% 1.817% 1,011,800 $90,738,224
2019-04-15 87.58 87.91 87.47 88.04 0.3883% 0.0114% 0.6438% 719,600 $63,260,036
2019-04-12 86.14 87.57 86.04 87.62 2.0035% 0.3378% 1.8032% 953,600 $83,506,752
2019-04-11 85.89 85.85 85.36 86.27 0.2921% 0.3388% 1.0548% 528,000 $45,328,800
2019-04-10 85.16 85.60 84.81 85.83 0.5285% 0.0117% 1.1887% 568,900 $48,697,840
2019-04-09 86.37 85.15 84.75 86.37 -1.5948% -0.1849% 1.8757% 1,356,600 $115,514,490
2019-04-08 86.27 86.53 86.04 86.66 -0.0347% -0.335% 0.7097% 541,100 $46,821,383
2019-04-05 86.25 86.56 86.08 86.67 0.6161% 0.2557% 0.6807% 589,900 $51,061,744
2019-04-04 85.23 86.03 85.00 86.36 0.9031% -0.0352% 1.5691% 1,303,800 $112,165,914
2019-04-03 85.41 85.26 84.61 86.04 0.1645% 0.3396% 1.662% 745,500 $63,561,330
2019-04-02 85.57 85.12 84.96 85.74 -0.6536% -0.1284% 0.9097% 569,300 $48,458,816
2019-04-01 85.46 85.68 85.02 85.86 0.7763% 0.5175% 0.9818% 925,700 $79,313,976
2019-03-29 85.82 85.02 84.96 85.89 0% 0% 0% 1,204,400 $102,398,088