The closing price for Hasbro (HAS) in 2005 was $11.15, on December 30, 2005. It was up 5.9% for the year. The latest price is $68.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $11.13 | $11.19 | $11.08 | $11.15 | 330,800 |
December 29 2005 | $11.17 | $11.28 | $11.13 | $11.17 | 653,300 |
December 28 2005 | $11.24 | $11.29 | $11.13 | $11.15 | 1,110,600 |
December 27 2005 | $11.27 | $11.47 | $11.22 | $11.24 | 391,500 |
December 23 2005 | $11.37 | $11.37 | $11.21 | $11.24 | 433,600 |
December 22 2005 | $11.20 | $11.42 | $11.20 | $11.34 | 495,000 |
December 21 2005 | $11.21 | $11.31 | $11.16 | $11.19 | 320,400 |
December 20 2005 | $11.20 | $11.23 | $11.11 | $11.13 | 323,300 |
December 19 2005 | $11.22 | $11.34 | $11.19 | $11.24 | 982,500 |
December 16 2005 | $11.18 | $11.32 | $11.15 | $11.21 | 1,045,300 |
December 15 2005 | $11.18 | $11.24 | $11.06 | $11.22 | 656,000 |
December 14 2005 | $11.18 | $11.34 | $11.11 | $11.20 | 713,600 |
December 13 2005 | $11.10 | $11.24 | $11.08 | $11.20 | 615,200 |
December 12 2005 | $11.18 | $11.24 | $11.05 | $11.09 | 596,200 |
December 09 2005 | $11.19 | $11.31 | $11.16 | $11.22 | 474,600 |
December 08 2005 | $11.34 | $11.38 | $11.15 | $11.16 | 574,600 |
December 07 2005 | $11.31 | $11.39 | $11.29 | $11.32 | 449,900 |
December 06 2005 | $11.37 | $11.46 | $11.31 | $11.33 | 1,308,800 |
December 05 2005 | $11.36 | $11.43 | $11.23 | $11.36 | 471,400 |
December 02 2005 | $11.33 | $11.43 | $11.28 | $11.40 | 409,400 |
December 01 2005 | $11.27 | $11.33 | $11.21 | $11.31 | 620,500 |
November 30 2005 | $11.28 | $11.43 | $11.21 | $11.28 | 467,400 |
November 29 2005 | $11.36 | $11.38 | $11.29 | $11.31 | 637,800 |
November 28 2005 | $11.38 | $11.45 | $11.23 | $11.27 | 502,300 |
November 25 2005 | $11.39 | $11.43 | $11.24 | $11.39 | 121,000 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
