HAS: Hasbro Inc.

As of Wednesday, September 17th, 2025

$ 73.92

-0.77 -1.03%

Open: 75.10
High: 75.85
Low: 73.74
Volume: 1,588,931
Previous Close on Tuesday, September 16th, 2025

$ 74.69

-1.31 -1.72%

Open: 76.16
High: 76.35
Low: 74.10
Volume: 2,033,606

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 75.10 75.85 73.74 73.92 1,588,931 -0.77 -1.03
2025-09-16 76.16 76.35 74.10 74.69 2,033,606 -1.31 -1.72
2025-09-15 78.61 78.61 75.96 76.00 2,103,225 -2.38 -3.04
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
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		 73.74
On 2025-09-17		 -3.74 -4.82 80.11
On 2025-09-11		 73.74
On 2025-09-17		 -7.95 76.59
10D 81.28
On 2025-09-05		 73.74
On 2025-09-17		 -5.11 -6.47 81.28
On 2025-09-05		 73.74
On 2025-09-17		 -9.27 77.87
20D 82.19
On 2025-08-27		 73.74
On 2025-09-17		 -6.13 -7.66 82.19
On 2025-08-27		 73.74
On 2025-09-17		 -10.28 79.27
WTD 78.61
On 2025-09-15		 73.74
On 2025-09-17		 -4.46 -5.69 78.61
On 2025-09-15		 73.74
On 2025-09-17		 -6.20 74.87
MTD 81.28
On 2025-09-05		 73.74
On 2025-09-17		 -7.25 -8.93 81.28
On 2025-09-05		 73.74
On 2025-09-17		 -9.27 78.13
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,691
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,496
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,081,548
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,409
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
HAS

Hasbro Inc.

73.92 -0.77 -1.03 1,588,931