Historical Stock Price
ETFs Holding HAS »    HAS Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/28/2020 $71.81 $73.39 $71.16 $72.41 1.41M
07/29/2020 $72.86 $74.58 $72.13 $74.03 1.12M
07/30/2020 $73.33 $73.88 $72.51 $73.30 761.40K
07/31/2020 $72.53 $72.86 $71.07 $72.76 1.11M
08/03/2020 $72.96 $74.92 $72.28 $74.87 1.11M
Hasbro is a global play and entertainment company. Co.'s segments are: United States and Canada, which includes the marketing and selling of action figures, electronic toys and related electronic interactive products, among others, primarily within the United States and Canada; International, which markets and sells both toy and game products primarily in the European, Asia Pacific, and Latin and South American regions; Entertainment, Licensing and Digital, which includes consumer products licensing, digital gaming, movie and television entertainment operations; and Global Operations, which sources finished products for Co.'s United States and Canada and International segments.
HAS historical stock prices picture
Hasbro (HAS) has the following price history information. Looking back at HAS historical stock prices for the last five trading days, on July 28, 2020, HAS opened at $71.81, traded as high as $73.39 and as low as $71.16, and closed at $72.41. Trading volume was a total of 1.41M shares. On July 29, 2020, HAS opened at $72.86, traded as high as $74.58 and as low as $72.13, and closed at $74.03. Trading volume was a total of 1.12M shares. On July 30, 2020, HAS opened at $73.33, traded as high as $73.88 and as low as $72.51, and closed at $73.30. Trading volume was a total of 761.40K shares. On July 31, 2020, HAS opened at $72.53, traded as high as $72.86 and as low as $71.07, and closed at $72.76. Trading volume was a total of 1.11M shares. On August 03, 2020, HAS opened at $72.96, traded as high as $74.92 and as low as $72.28, and closed at $74.87. Trading volume was a total of 1.11M shares.

HAS Historical Stock Prices By Date:

HAS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Hasbro shares, starting with a $10,000 purchase of HAS, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/04/2010
End date: 08/03/2020
Start price/share: $43.56
End price/share: $74.87
Starting shares: 229.57
Ending shares: 306.38
Dividends reinvested/share: $19.22
Total return: 129.38%
Average Annual Total Return: 8.65%
Starting investment: $10,000.00
Ending investment: $22,934.79
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/04/2010
End date: 08/03/2020
Start price/share: $43.56
End price/share: $74.87
Dividends collected/share: $19.22
Total return: 116.00%
Average Annual Total Return: 8.00%
Starting investment: $10,000.00
Ending investment: $21,598.36
Years: 10.01
Date Close
07/28/2020$72.41
07/29/2020$74.03
07/30/2020$73.30
07/31/2020$72.76
08/03/2020$74.87
HAS is categorized under the Consumer sector; below are some other companies in the same sector:

HBB Historical Stock Prices
HBI Historical Stock Prices
HEAR Historical Stock Prices
HELE Historical Stock Prices
HLF Historical Stock Prices
HMC Historical Stock Prices
HOFT Historical Stock Prices
HOG Historical Stock Prices
HOME Historical Stock Prices
HON Historical Stock Prices

Also explore: HAS shares outstanding history

HAS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.