The closing price for Hasbro (HAS) in 2011 was $20.24, on December 30, 2011. It was down 31.4% for the year. The latest price is $81.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $20.40 | $20.41 | $20.18 | $20.24 | 1,371,770 |
December 29 2011 | $20.20 | $20.42 | $20.13 | $20.34 | 915,127 |
December 28 2011 | $20.51 | $20.51 | $20.00 | $20.09 | 860,138 |
December 27 2011 | $20.60 | $20.60 | $20.25 | $20.40 | 1,496,230 |
December 23 2011 | $20.50 | $20.70 | $20.38 | $20.59 | 1,009,966 |
December 22 2011 | $20.98 | $21.04 | $20.39 | $20.41 | 2,137,651 |
December 21 2011 | $20.85 | $21.07 | $20.64 | $21.06 | 1,562,567 |
December 20 2011 | $21.00 | $21.14 | $20.69 | $20.80 | 2,694,120 |
December 19 2011 | $21.34 | $21.36 | $20.74 | $20.81 | 1,933,565 |
December 16 2011 | $21.92 | $22.01 | $21.46 | $21.59 | 2,643,529 |
December 15 2011 | $21.58 | $21.86 | $21.18 | $21.77 | 1,860,562 |
December 14 2011 | $22.15 | $22.15 | $21.46 | $21.49 | 1,492,539 |
December 13 2011 | $23.24 | $23.25 | $22.04 | $22.10 | 1,511,295 |
December 12 2011 | $23.49 | $23.49 | $22.95 | $23.09 | 847,017 |
December 09 2011 | $23.17 | $23.48 | $23.07 | $23.33 | 823,200 |
December 08 2011 | $23.39 | $23.69 | $23.09 | $23.12 | 1,446,336 |
December 07 2011 | $23.51 | $23.61 | $23.17 | $23.51 | 1,244,530 |
December 06 2011 | $23.42 | $23.71 | $23.08 | $23.57 | 1,247,902 |
December 05 2011 | $23.16 | $23.50 | $23.03 | $23.35 | 1,210,571 |
December 02 2011 | $22.71 | $23.15 | $22.57 | $22.88 | 1,093,312 |
December 01 2011 | $22.79 | $22.91 | $22.44 | $22.47 | 1,181,200 |
November 30 2011 | $22.68 | $22.84 | $22.54 | $22.73 | 1,346,198 |
November 29 2011 | $22.39 | $22.54 | $22.06 | $22.07 | 907,181 |
November 28 2011 | $22.30 | $22.79 | $22.06 | $22.28 | 1,041,765 |
November 25 2011 | $21.83 | $22.00 | $21.67 | $21.68 | 291,169 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
