HAS: Hasbro Inc.

As of Friday, September 12th, 2025

$ 78.38

-1.57 -1.96%

Open: 79.33
High: 79.85
Low: 78.36
Volume: 1,145,448
Previous Close on Thursday, September 11th, 2025

$ 79.95

+2.29 +2.95%

Open: 77.71
High: 80.11
Low: 77.71
Volume: 2,003,237

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 79.33 79.85 78.36 78.38 1,145,448 -1.57 -1.96
2025-09-11 77.71 80.11 77.71 79.95 2,003,237 +2.29 +2.95
2025-09-10 78.36 78.56 77.13 77.66 1,182,180 -0.98 -1.25
2025-09-09 79.16 79.16 78.12 78.64 1,143,604 -0.72 -0.91
2025-09-08 79.79 79.79 78.40 79.36 1,444,608 -0.37 -0.46
2025-09-05 80.62 81.28 79.29 79.73 1,349,188 -0.67 -0.83
2025-09-04 79.37 80.44 78.78 80.40 1,226,318 +1.37 +1.73
2025-09-03 79.67 80.50 78.98 79.03 1,605,801 -0.72 -0.90
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.11
On 2025-09-11		 77.13
On 2025-09-10		 -1.35 -1.69 79.79
On 2025-09-08		 77.13
On 2025-09-10		 -3.33 78.80
10D 82.01
On 2025-08-29		 77.13
On 2025-09-10		 -3.22 -3.95 82.01
On 2025-08-29		 77.13
On 2025-09-10		 -5.95 79.41
20D 82.19
On 2025-08-27		 77.13
On 2025-09-10		 -2.17 -2.69 82.19
On 2025-08-27		 77.13
On 2025-09-10		 -6.16 80.18
WTD 80.11
On 2025-09-11		 77.13
On 2025-09-10		 -1.35 -1.69 79.79
On 2025-09-08		 77.13
On 2025-09-10		 -3.33 78.80
MTD 81.28
On 2025-09-05		 77.13
On 2025-09-10		 -2.79 -3.44 81.28
On 2025-09-05		 77.13
On 2025-09-10		 -5.10 79.21
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

248.28 -0.52 -0.21 2,611,850
PBPB

Potbelly Corporation

17.00 -0.02 -0.12 2,605,602
ALG

Alamo Group Inc.

205.64 -5.62 -2.66 77,303
INGR

Ingredion Incorporated

126.12 -0.76 -0.60 330,121
HAS

Hasbro Inc.

78.38 -1.57 -1.96 1,145,448