HAS: Hasbro Inc.

As of Monday, December 8th, 2025

$ 81.10

-- 0 0%

Open: 81.10
High: 81.10
Low: 81.10
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 81.10

-0.75 -0.92%

Open: 81.77
High: 82.42
Low: 80.93
Volume: 1,097,213

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 81.77 82.42 80.93 81.10 1,097,213 -0.75 -0.92
2025-12-04 82.38 82.54 81.27 81.85 1,037,169 -0.62 -0.75
2025-12-03 81.74 83.38 81.72 82.47 1,355,255 +0.82 +1.00
2025-12-02 82.70 82.83 81.24 81.65 1,219,956 -1.04 -1.26
2025-12-01 82.15 83.45 82.00 82.69 1,624,098 +0.09 +0.11
2025-11-28 82.59 82.90 82.50 82.60 594,436 -0.07 -0.08
2025-11-26 81.56 83.40 81.00 82.67 1,283,981 +1.10 +1.35
2025-11-25 79.75 82.31 79.50 81.57 2,327,571 +2.22 +2.80
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 83.45
On 2025-12-01		 80.93
On 2025-12-05		 -1.50 -1.82 83.45
On 2025-12-01		 80.93
On 2025-12-05		 -3.02 81.95
10D 83.45
On 2025-12-01		 76.61
On 2025-11-21		 4.35 5.67 83.45
On 2025-12-01		 80.93
On 2025-12-05		 -3.02 81.52
20D 83.45
On 2025-12-01		 74.78
On 2025-11-19		 4.49 5.86 79.81
On 2025-11-12		 74.78
On 2025-11-19		 -6.30 79.52
WTD 83.45
On 2025-12-01		 80.93
On 2025-12-05		 -1.50 -1.82 83.45
On 2025-12-01		 80.93
On 2025-12-05		 -3.02 81.95
MTD 83.45
On 2025-12-01		 80.93
On 2025-12-05		 -1.50 -1.82 83.45
On 2025-12-01		 80.93
On 2025-12-05		 -3.02 81.95
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.02 +2.08 +0.73 1,587,470
KO

The Coca-Cola Company

70.12 +0.12 +0.16 6,688,478
PFE

Pfizer Inc.

26.08 +0.05 +0.17 24,496,709
VZ

Verizon Communications Inc.

41.24 -0.46 -1.09 12,245,438
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,714.59 -240.40 -0.50 259,994,780
DJTA

Dow Jones Transportation Average

17,146.16 -36.96 -0.22 53,111,906
SPX

S&P 500 Index

6,849.04 -21.36 -0.31
OEX

S&P 100 Index

3,440.21 -9.42 -0.27
NDX

NASDAQ 100 Index

25,633.36 -58.69 -0.23
NYA

NYSE Composite Index

21,715.49 -94.58 -0.43
XAX

NYSE AMEX Composite Index

7,048.86 -144.37 -2.01
RUI

RUSSELL 1000 Index

3,736.69 -12.18 -0.32
RUT

Russell 2000 Index

2,525.00 +3.52 +0.14
RUA

Russell 3000 Index

3,889.53 -11.89 -0.30
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.62 +0.26 +1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.11 +0.40 +1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.89 +0.62 +3.22
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,943.43 -19.69 -0.16
 
Recent
Ticker Last Chg %Chg Volume
AJG

Arthur J. Gallagher & Co.

239.71 0.00 0.00
ASB

Associated Banc-Corp

26.12 0.00 0.00
CHTR

Charter Communications Inc.

205.10 0.00 0.00
GPMT

Granite Point Mortgage Trust Inc.

2.76 0.00 0.00
HAS

Hasbro Inc.

81.10 0.00 0.00