The closing price for Hasbro (HAS) in 2007 was $14.47, on December 31, 2007. It was down 4.4% for the year. The latest price is $85.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $14.60 | $14.68 | $14.47 | $14.47 | 1,234,478 |
December 28 2007 | $15.14 | $15.14 | $14.66 | $14.66 | 776,435 |
December 27 2007 | $15.25 | $15.33 | $14.92 | $14.92 | 1,155,972 |
December 26 2007 | $15.07 | $15.50 | $14.96 | $15.27 | 1,583,094 |
December 24 2007 | $14.60 | $15.02 | $14.60 | $14.97 | 396,220 |
December 21 2007 | $14.77 | $14.96 | $14.57 | $14.68 | 1,639,902 |
December 20 2007 | $14.71 | $14.80 | $14.28 | $14.62 | 3,030,104 |
December 19 2007 | $14.64 | $14.73 | $14.51 | $14.62 | 1,379,301 |
December 18 2007 | $14.72 | $14.77 | $14.40 | $14.60 | 1,979,600 |
December 17 2007 | $14.45 | $14.88 | $14.42 | $14.62 | 1,627,501 |
December 14 2007 | $14.92 | $14.92 | $14.47 | $14.54 | 2,301,428 |
December 13 2007 | $14.79 | $14.90 | $14.74 | $14.89 | 1,758,053 |
December 12 2007 | $15.13 | $15.33 | $14.69 | $14.83 | 1,799,632 |
December 11 2007 | $15.14 | $15.39 | $14.78 | $14.80 | 1,452,600 |
December 10 2007 | $15.15 | $15.20 | $14.97 | $15.09 | 1,132,693 |
December 07 2007 | $15.16 | $15.40 | $15.08 | $15.14 | 1,389,782 |
December 06 2007 | $15.42 | $15.42 | $14.84 | $15.16 | 3,073,120 |
December 05 2007 | $15.53 | $15.69 | $15.27 | $15.31 | 1,653,982 |
December 04 2007 | $15.20 | $15.54 | $15.20 | $15.42 | 997,220 |
December 03 2007 | $15.57 | $15.90 | $15.22 | $15.32 | 1,752,711 |
November 30 2007 | $15.65 | $15.81 | $15.48 | $15.71 | 1,860,250 |
November 29 2007 | $15.73 | $15.73 | $15.34 | $15.50 | 1,625,049 |
November 28 2007 | $15.70 | $15.84 | $15.44 | $15.75 | 1,758,200 |
November 27 2007 | $15.47 | $15.66 | $15.32 | $15.62 | 1,844,108 |
November 26 2007 | $15.25 | $15.84 | $15.25 | $15.36 | 2,095,150 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
