The closing price for Hasbro (HAS) in 2007 was $14.73, on December 31, 2007. It was down 4.4% for the year. The latest price is $81.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $14.87 | $14.95 | $14.73 | $14.73 | 1,234,478 |
December 28 2007 | $15.42 | $15.42 | $14.92 | $14.92 | 776,435 |
December 27 2007 | $15.53 | $15.61 | $15.19 | $15.19 | 1,155,972 |
December 26 2007 | $15.34 | $15.78 | $15.23 | $15.54 | 1,583,094 |
December 24 2007 | $14.87 | $15.29 | $14.87 | $15.24 | 396,220 |
December 21 2007 | $15.04 | $15.23 | $14.84 | $14.95 | 1,639,902 |
December 20 2007 | $14.97 | $15.07 | $14.54 | $14.89 | 3,030,104 |
December 19 2007 | $14.90 | $15.00 | $14.77 | $14.89 | 1,379,301 |
December 18 2007 | $14.99 | $15.04 | $14.66 | $14.87 | 1,979,600 |
December 17 2007 | $14.71 | $15.15 | $14.69 | $14.88 | 1,627,501 |
December 14 2007 | $15.19 | $15.19 | $14.73 | $14.81 | 2,301,428 |
December 13 2007 | $15.05 | $15.18 | $15.01 | $15.16 | 1,758,053 |
December 12 2007 | $15.41 | $15.61 | $14.96 | $15.10 | 1,799,632 |
December 11 2007 | $15.42 | $15.67 | $15.05 | $15.07 | 1,452,600 |
December 10 2007 | $15.43 | $15.47 | $15.24 | $15.37 | 1,132,693 |
December 07 2007 | $15.43 | $15.68 | $15.35 | $15.42 | 1,389,782 |
December 06 2007 | $15.71 | $15.71 | $15.11 | $15.43 | 3,073,120 |
December 05 2007 | $15.81 | $15.98 | $15.54 | $15.59 | 1,653,982 |
December 04 2007 | $15.47 | $15.83 | $15.47 | $15.70 | 997,220 |
December 03 2007 | $15.85 | $16.19 | $15.50 | $15.60 | 1,752,711 |
November 30 2007 | $15.94 | $16.10 | $15.76 | $15.99 | 1,860,250 |
November 29 2007 | $16.02 | $16.02 | $15.62 | $15.78 | 1,625,049 |
November 28 2007 | $15.99 | $16.13 | $15.72 | $16.03 | 1,758,200 |
November 27 2007 | $15.75 | $15.94 | $15.60 | $15.90 | 1,844,108 |
November 26 2007 | $15.53 | $16.13 | $15.53 | $15.64 | 2,095,150 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
