The closing price for Hasbro (HAS) in 2018 was $62.27, on December 31, 2018. It was down 8.9% for the year. The latest price is $90.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $62.30 | $62.56 | $61.42 | $62.27 | 1,147,100 |
December 28 2018 | $62.43 | $62.99 | $61.90 | $62.18 | 750,200 |
December 27 2018 | $61.06 | $62.42 | $60.07 | $62.38 | 843,300 |
December 26 2018 | $60.43 | $62.19 | $59.92 | $62.13 | 992,800 |
December 24 2018 | $59.93 | $60.54 | $58.89 | $59.80 | 630,300 |
December 21 2018 | $60.78 | $62.16 | $59.62 | $59.87 | 1,983,900 |
December 20 2018 | $61.38 | $61.90 | $59.79 | $60.62 | 1,413,700 |
December 19 2018 | $63.03 | $63.41 | $60.71 | $61.70 | 1,768,800 |
December 18 2018 | $64.29 | $64.49 | $62.71 | $63.08 | 1,294,200 |
December 17 2018 | $64.25 | $65.49 | $63.51 | $64.07 | 1,713,700 |
December 14 2018 | $63.63 | $65.04 | $63.24 | $64.43 | 1,172,400 |
December 13 2018 | $65.00 | $65.44 | $64.05 | $64.20 | 1,058,700 |
December 12 2018 | $65.15 | $65.68 | $64.79 | $65.02 | 869,500 |
December 11 2018 | $65.18 | $65.86 | $63.99 | $64.27 | 1,096,700 |
December 10 2018 | $64.06 | $64.47 | $62.70 | $64.38 | 1,349,800 |
December 07 2018 | $66.43 | $67.43 | $63.84 | $64.33 | 1,589,900 |
December 06 2018 | $66.95 | $67.32 | $65.43 | $67.05 | 2,250,900 |
December 04 2018 | $68.63 | $69.16 | $67.41 | $67.76 | 1,668,500 |
December 03 2018 | $70.11 | $70.14 | $67.91 | $68.88 | 4,109,000 |
November 30 2018 | $74.33 | $74.69 | $69.72 | $69.75 | 3,746,900 |
November 29 2018 | $73.55 | $74.68 | $73.13 | $74.23 | 777,100 |
November 28 2018 | $73.42 | $74.31 | $73.09 | $73.95 | 881,700 |
November 27 2018 | $74.34 | $74.69 | $72.52 | $73.27 | 948,800 |
November 26 2018 | $74.43 | $75.32 | $73.97 | $74.75 | 1,346,100 |
November 23 2018 | $71.80 | $74.00 | $71.78 | $73.60 | 375,600 |
Daily pricing data for Hasbro dates back to 3/17/1980, and may be incomplete.