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
10/10/2019 $118.17 $119.70 $117.54 $119.45 622.60K
10/11/2019 $120.47 $122.10 $120.03 $121.29 611.90K
10/14/2019 $120.67 $121.64 $120.21 $120.90 509.10K
10/15/2019 $121.60 $122.48 $121.35 $121.96 541.70K
10/16/2019 $121.49 $122.58 $121.11 $121.99 647.40K
Hasbro is a global play and entertainment company with a portfolio of brands and entertainment properties spanning toys, games, licensed products, and film and television entertainment. Co.'s segments are U.S. and Canada, which markets and sells action figures, arts and crafts and creative play products primarily within the U.S. and Canada; International, which markets and sells toy and game products in markets outside of the U.S. and Canada; Entertainment and Licensing, which includes consumer products licensing, digital gaming, movie and television entertainment operations; and Global Operations, which sources finished products for its U.S. 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 October 10, 2019, HAS opened at $118.17, traded as high as $119.70 and as low as $117.54, and closed at $119.45. Trading volume was a total of 622.60K shares. On October 11, 2019, HAS opened at $120.47, traded as high as $122.10 and as low as $120.03, and closed at $121.29. Trading volume was a total of 611.90K shares. On October 14, 2019, HAS opened at $120.67, traded as high as $121.64 and as low as $120.21, and closed at $120.90. Trading volume was a total of 509.10K shares. On October 15, 2019, HAS opened at $121.60, traded as high as $122.48 and as low as $121.35, and closed at $121.96. Trading volume was a total of 541.70K shares. On October 16, 2019, HAS opened at $121.49, traded as high as $122.58 and as low as $121.11, and closed at $121.99. Trading volume was a total of 647.40K 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: 10/19/2009
End date: 10/16/2019
Start price/share: $28.42
End price/share: $121.99
Starting shares: 351.86
Ending shares: 466.71
Dividends reinvested/share: $17.40
Total return: 469.34%
Average Annual Total Return: 19.00%
Starting investment: $10,000.00
Ending investment: $56,919.70
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/19/2009
End date: 10/16/2019
Start price/share: $28.42
End price/share: $121.99
Dividends collected/share: $17.40
Total return: 390.46%
Average Annual Total Return: 17.24%
Starting investment: $10,000.00
Ending investment: $49,042.08
Years: 10.00
Date Close
10/10/2019$119.45
10/11/2019$121.29
10/14/2019$120.90
10/15/2019$121.96
10/16/2019$121.99
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 - 2019, 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.