The closing price for Hasbro (HAS) in May 2018 was $66.68, on May 31, 2018. It was down 1.4% for the month. The latest price is $74.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $66.84 | $67.04 | $66.42 | $66.68 | 1,195,861 |
May 30 2018 | $67.02 | $67.10 | $66.63 | $66.72 | 699,526 |
May 29 2018 | $67.16 | $67.25 | $66.39 | $66.86 | 1,031,559 |
May 25 2018 | $67.64 | $67.97 | $67.25 | $67.36 | 633,591 |
May 24 2018 | $67.45 | $67.72 | $66.96 | $67.47 | 465,876 |
May 23 2018 | $67.10 | $67.54 | $66.99 | $67.44 | 460,040 |
May 22 2018 | $67.22 | $68.06 | $67.22 | $67.30 | 633,518 |
May 21 2018 | $68.29 | $68.29 | $66.92 | $67.16 | 750,404 |
May 18 2018 | $68.09 | $68.45 | $67.77 | $68.18 | 873,764 |
May 17 2018 | $67.71 | $68.57 | $67.67 | $68.15 | 812,009 |
May 16 2018 | $67.15 | $67.99 | $67.02 | $67.85 | 766,919 |
May 15 2018 | $66.31 | $67.29 | $66.31 | $67.00 | 759,242 |
May 14 2018 | $67.06 | $67.19 | $66.37 | $66.59 | 790,041 |
May 11 2018 | $67.06 | $67.62 | $66.68 | $67.06 | 883,377 |
May 10 2018 | $66.98 | $67.44 | $66.46 | $66.85 | 630,711 |
May 09 2018 | $66.89 | $66.96 | $66.00 | $66.62 | 1,041,767 |
May 08 2018 | $67.39 | $68.53 | $66.69 | $67.10 | 1,133,195 |
May 07 2018 | $66.74 | $67.85 | $66.34 | $67.66 | 1,383,115 |
May 04 2018 | $65.88 | $66.97 | $65.80 | $66.77 | 895,896 |
May 03 2018 | $66.42 | $66.67 | $65.57 | $66.19 | 1,301,027 |
May 02 2018 | $65.90 | $67.16 | $65.90 | $66.59 | 1,173,829 |
May 01 2018 | $67.64 | $67.70 | $65.85 | $67.17 | 2,201,641 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
