The closing price for Hasbro (HAS) in May 2018 was $66.06, on May 31, 2018. It was down 1.4% for the month. The latest price is $89.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $66.22 | $66.42 | $65.81 | $66.06 | 1,195,861 |
May 30 2018 | $66.41 | $66.48 | $66.02 | $66.11 | 699,526 |
May 29 2018 | $66.54 | $66.64 | $65.78 | $66.24 | 1,031,559 |
May 25 2018 | $67.02 | $67.35 | $66.64 | $66.74 | 633,591 |
May 24 2018 | $66.83 | $67.09 | $66.34 | $66.85 | 465,876 |
May 23 2018 | $66.48 | $66.92 | $66.37 | $66.82 | 460,040 |
May 22 2018 | $66.61 | $67.44 | $66.61 | $66.68 | 633,518 |
May 21 2018 | $67.66 | $67.66 | $66.31 | $66.54 | 750,404 |
May 18 2018 | $67.46 | $67.82 | $67.15 | $67.56 | 873,764 |
May 17 2018 | $67.09 | $67.94 | $67.05 | $67.53 | 812,009 |
May 16 2018 | $66.53 | $67.36 | $66.41 | $67.23 | 766,919 |
May 15 2018 | $65.70 | $66.67 | $65.70 | $66.38 | 759,242 |
May 14 2018 | $66.45 | $66.57 | $65.76 | $65.97 | 790,041 |
May 11 2018 | $66.44 | $66.99 | $66.06 | $66.45 | 883,377 |
May 10 2018 | $66.36 | $66.82 | $65.84 | $66.23 | 630,711 |
May 09 2018 | $66.28 | $66.34 | $65.39 | $66.01 | 1,041,767 |
May 08 2018 | $66.77 | $67.90 | $66.08 | $66.48 | 1,133,195 |
May 07 2018 | $66.13 | $67.23 | $65.73 | $67.04 | 1,383,115 |
May 04 2018 | $65.27 | $66.35 | $65.20 | $66.16 | 895,896 |
May 03 2018 | $65.81 | $66.06 | $64.97 | $65.58 | 1,301,027 |
May 02 2018 | $65.30 | $66.54 | $65.30 | $65.97 | 1,173,829 |
May 01 2018 | $67.02 | $67.08 | $65.24 | $66.55 | 2,201,641 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
