HAS: Hasbro Inc.

As of Friday, August 29th, 2025

$ 81.17

-0.43 -0.53%

Open: 81.47
High: 82.01
Low: 80.57
Volume: 977,149
Previous Close on Thursday, August 28th, 2025

$ 81.60

+0.04 +0.05%

Open: 81.56
High: 81.72
Low: 80.86
Volume: 1,050,664

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 81.47 82.01 80.57 81.17 977,149 -0.43 -0.53
2025-08-28 81.56 81.72 80.86 81.60 1,050,664 +0.04 +0.05
2025-08-27 81.53 82.19 81.20 81.56 962,095 -0.04 -0.05
2025-08-26 81.09 81.84 80.74 81.60 2,282,629 +0.54 +0.67
2025-08-25 81.43 81.69 80.88 81.06 857,697 -0.79 -0.97
2025-08-22 79.67 82.05 79.67 81.85 1,159,317 +2.44 +3.07
2025-08-21 79.18 79.60 78.50 79.41 1,001,415 -0.28 -0.35
2025-08-20 79.42 80.13 79.16 79.69 1,201,702 -0.36 -0.45
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 82.19
On 2025-08-27		 80.57
On 2025-08-29		 -0.68 -0.83 82.19
On 2025-08-27		 80.57
On 2025-08-29		 -1.97 81.40
10D 82.19
On 2025-08-27		 78.50
On 2025-08-21		 0.03 0.04 81.97
On 2025-08-19		 78.50
On 2025-08-21		 -4.23 80.95
20D 82.19
On 2025-08-27		 74.88
On 2025-08-04		 6.54 8.76 81.97
On 2025-08-19		 78.50
On 2025-08-21		 -4.23 79.65
WTD 82.19
On 2025-08-27		 80.57
On 2025-08-29		 -0.68 -0.83 82.19
On 2025-08-27		 80.57
On 2025-08-29		 -1.97 81.40
MTD 82.19
On 2025-08-27		 74.05
On 2025-08-01		 6.01 8.00 81.97
On 2025-08-19		 78.50
On 2025-08-21		 -4.23 79.41
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
AWI

Armstrong World Industries Inc.

195.77 -1.80 -0.91 527,827
MLM

Martin Marietta Materials Inc.

616.40 +4.11 +0.67 368,628
SFM

Sprouts Farmers Market Inc.

140.54 -0.88 -0.62 1,433,184
ADMA

ADMA Biologics Inc.

17.26 -0.12 -0.69 2,526,688
HAS

Hasbro Inc.

81.17 -0.43 -0.53 977,149