The closing price for Hasbro (HAS) in 2019 was $83.08, on December 31, 2019. It was up 35.7% for the year. The latest price is $90.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $82.74 | $83.59 | $82.74 | $83.08 | 530,800 |
December 30 2019 | $83.20 | $83.58 | $82.16 | $82.74 | 521,400 |
December 27 2019 | $82.64 | $83.38 | $82.39 | $83.19 | 458,200 |
December 26 2019 | $83.14 | $83.18 | $82.36 | $82.56 | 533,000 |
December 24 2019 | $82.60 | $82.81 | $82.23 | $82.67 | 190,200 |
December 23 2019 | $81.93 | $82.84 | $81.87 | $82.76 | 772,500 |
December 20 2019 | $82.37 | $83.03 | $81.39 | $81.49 | 4,982,500 |
December 19 2019 | $81.65 | $82.34 | $81.16 | $82.11 | 811,500 |
December 18 2019 | $80.85 | $81.49 | $80.31 | $81.43 | 899,000 |
December 17 2019 | $80.81 | $81.18 | $80.04 | $80.94 | 753,500 |
December 16 2019 | $82.33 | $82.53 | $80.33 | $80.44 | 1,311,900 |
December 13 2019 | $80.93 | $82.26 | $80.15 | $81.75 | 1,090,600 |
December 12 2019 | $78.95 | $81.01 | $78.61 | $80.83 | 1,164,800 |
December 11 2019 | $78.39 | $79.37 | $78.35 | $78.95 | 500,300 |
December 10 2019 | $79.27 | $79.46 | $78.09 | $78.61 | 770,400 |
December 09 2019 | $79.65 | $79.74 | $78.98 | $79.21 | 771,100 |
December 06 2019 | $79.49 | $79.84 | $79.00 | $79.45 | 743,600 |
December 05 2019 | $78.75 | $79.02 | $78.22 | $78.91 | 874,800 |
December 04 2019 | $78.18 | $78.82 | $78.18 | $78.24 | 698,300 |
December 03 2019 | $78.05 | $78.63 | $77.14 | $78.06 | 990,500 |
December 02 2019 | $80.71 | $80.80 | $78.72 | $79.05 | 1,124,200 |
November 29 2019 | $80.37 | $80.72 | $79.60 | $80.00 | 652,300 |
November 27 2019 | $79.45 | $80.79 | $79.06 | $80.18 | 1,269,000 |
November 26 2019 | $78.63 | $79.42 | $77.62 | $79.01 | 2,612,400 |
November 25 2019 | $77.48 | $78.61 | $77.25 | $78.02 | 2,047,400 |
Daily pricing data for Hasbro dates back to 3/17/1980, and may be incomplete.