The closing price for Hasbro (HAS) in 2003 was $11.22, on December 31, 2003. It was up 84.8% for the year. The latest price is $81.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $11.23 | $11.31 | $11.17 | $11.22 | 475,700 |
December 30 2003 | $11.22 | $11.28 | $11.17 | $11.25 | 665,300 |
December 29 2003 | $11.19 | $11.28 | $11.13 | $11.22 | 651,800 |
December 26 2003 | $11.23 | $11.27 | $11.16 | $11.19 | 165,700 |
December 24 2003 | $11.21 | $11.23 | $11.15 | $11.21 | 366,000 |
December 23 2003 | $10.95 | $11.30 | $10.95 | $11.30 | 1,142,900 |
December 22 2003 | $11.13 | $11.14 | $10.86 | $10.98 | 1,277,900 |
December 19 2003 | $11.15 | $11.28 | $11.05 | $11.14 | 1,957,200 |
December 18 2003 | $10.68 | $10.89 | $10.68 | $10.89 | 1,307,300 |
December 17 2003 | $10.54 | $10.75 | $10.40 | $10.70 | 1,877,600 |
December 16 2003 | $10.59 | $10.65 | $10.35 | $10.49 | 1,285,800 |
December 15 2003 | $10.55 | $10.72 | $10.54 | $10.57 | 1,712,900 |
December 12 2003 | $10.49 | $10.52 | $10.41 | $10.46 | 1,676,800 |
December 11 2003 | $10.39 | $10.53 | $10.36 | $10.41 | 1,882,400 |
December 10 2003 | $10.31 | $10.43 | $10.29 | $10.35 | 2,506,600 |
December 09 2003 | $10.72 | $10.75 | $10.36 | $10.39 | 2,266,700 |
December 08 2003 | $10.97 | $11.03 | $10.59 | $10.64 | 2,185,700 |
December 05 2003 | $11.21 | $11.24 | $10.98 | $11.01 | 775,100 |
December 04 2003 | $11.36 | $11.41 | $11.18 | $11.24 | 912,400 |
December 03 2003 | $11.55 | $11.55 | $11.29 | $11.31 | 1,181,000 |
December 02 2003 | $11.69 | $11.71 | $11.52 | $11.55 | 818,000 |
December 01 2003 | $11.66 | $11.75 | $11.56 | $11.66 | 866,400 |
November 28 2003 | $11.64 | $11.66 | $11.59 | $11.66 | 187,200 |
November 26 2003 | $11.59 | $11.66 | $11.54 | $11.64 | 374,400 |
November 25 2003 | $11.68 | $11.70 | $11.53 | $11.59 | 517,800 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
