The closing price for Hasbro (HAS) in 1999 was $9.56, on December 31, 1999. It was down 21.2% for the year. The latest price is $81.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $9.31 | $9.65 | $9.24 | $9.56 | 695,800 |
December 30 1999 | $9.12 | $9.43 | $9.05 | $9.40 | 1,156,400 |
December 29 1999 | $9.50 | $9.56 | $9.09 | $9.15 | 630,400 |
December 28 1999 | $9.21 | $9.37 | $9.12 | $9.18 | 1,010,100 |
December 27 1999 | $9.21 | $9.56 | $9.21 | $9.21 | 1,074,100 |
December 23 1999 | $8.64 | $9.31 | $8.61 | $9.15 | 1,677,900 |
December 22 1999 | $8.71 | $8.71 | $8.58 | $8.68 | 959,100 |
December 21 1999 | $8.93 | $9.05 | $8.52 | $8.77 | 1,747,600 |
December 20 1999 | $9.21 | $9.43 | $8.90 | $8.93 | 1,663,800 |
December 17 1999 | $9.05 | $9.68 | $9.05 | $9.40 | 2,477,700 |
December 16 1999 | $9.24 | $9.46 | $8.83 | $9.05 | 1,890,000 |
December 15 1999 | $9.78 | $9.81 | $8.86 | $9.12 | 3,796,700 |
December 14 1999 | $10.16 | $10.41 | $9.72 | $9.72 | 1,186,700 |
December 13 1999 | $10.60 | $10.60 | $10.22 | $10.28 | 899,900 |
December 10 1999 | $10.41 | $10.60 | $10.25 | $10.60 | 1,875,100 |
December 09 1999 | $11.14 | $11.23 | $10.13 | $10.16 | 2,138,200 |
December 08 1999 | $11.61 | $11.61 | $10.88 | $11.17 | 2,060,100 |
December 07 1999 | $10.92 | $11.01 | $10.06 | $10.73 | 1,747,600 |
December 06 1999 | $11.04 | $11.04 | $10.63 | $10.82 | 541,000 |
December 03 1999 | $10.63 | $10.73 | $10.38 | $10.51 | 724,000 |
December 02 1999 | $10.98 | $11.04 | $10.41 | $10.51 | 887,100 |
December 01 1999 | $11.01 | $11.20 | $10.85 | $10.85 | 622,400 |
November 30 1999 | $11.29 | $11.48 | $10.88 | $10.88 | 916,400 |
November 29 1999 | $11.67 | $11.67 | $11.29 | $11.29 | 974,900 |
November 26 1999 | $11.48 | $11.67 | $11.48 | $11.58 | 486,700 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
