The closing price for Hasbro (HAS) in 2004 was $10.34, on December 31, 2004. It was down 8.8% for the year. The latest price is $81.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $10.40 | $10.49 | $10.34 | $10.34 | 282,200 |
December 30 2004 | $10.40 | $10.45 | $10.34 | $10.39 | 517,100 |
December 29 2004 | $10.48 | $10.48 | $10.38 | $10.38 | 465,400 |
December 28 2004 | $10.27 | $10.54 | $10.27 | $10.51 | 739,700 |
December 27 2004 | $10.24 | $10.34 | $10.19 | $10.25 | 325,500 |
December 23 2004 | $10.08 | $10.27 | $10.05 | $10.23 | 375,300 |
December 22 2004 | $10.13 | $10.19 | $10.06 | $10.11 | 509,400 |
December 21 2004 | $10.01 | $10.24 | $10.00 | $10.13 | 680,200 |
December 20 2004 | $9.84 | $10.06 | $9.84 | $9.97 | 529,400 |
December 17 2004 | $9.84 | $9.88 | $9.73 | $9.82 | 975,000 |
December 16 2004 | $9.97 | $10.08 | $9.90 | $10.00 | 521,200 |
December 15 2004 | $9.97 | $10.07 | $9.93 | $10.01 | 353,700 |
December 14 2004 | $9.78 | $10.03 | $9.78 | $10.02 | 842,800 |
December 13 2004 | $9.68 | $9.84 | $9.66 | $9.83 | 480,000 |
December 10 2004 | $9.88 | $9.88 | $9.45 | $9.58 | 1,388,400 |
December 09 2004 | $9.69 | $9.79 | $9.66 | $9.68 | 802,800 |
December 08 2004 | $9.73 | $9.80 | $9.67 | $9.73 | 824,100 |
December 07 2004 | $9.77 | $9.92 | $9.68 | $9.76 | 1,173,100 |
December 06 2004 | $10.13 | $10.16 | $9.76 | $9.77 | 1,928,500 |
December 03 2004 | $10.31 | $10.34 | $10.15 | $10.16 | 1,144,600 |
December 02 2004 | $10.44 | $10.44 | $10.31 | $10.32 | 568,000 |
December 01 2004 | $10.14 | $10.46 | $10.12 | $10.46 | 805,400 |
November 30 2004 | $10.08 | $10.24 | $10.00 | $10.15 | 1,136,600 |
November 29 2004 | $10.12 | $10.18 | $10.08 | $10.08 | 496,700 |
November 26 2004 | $10.15 | $10.15 | $10.10 | $10.12 | 281,400 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
