HAS: Hasbro Inc.

As of Friday, July 18th, 2025

$ 77.81

+0.62 +0.80%

Open: 77.31
High: 77.88
Low: 76.42
Volume: 1,835,267
Previous Close on Thursday, July 17th, 2025

$ 77.19

+1.27 +1.67%

Open: 76.12
High: 77.93
Low: 76.05
Volume: 1,990,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 77.31 77.88 76.42 77.81 1,835,267 +0.62 +0.80
2025-07-17 76.12 77.93 76.05 77.19 1,990,049 +1.27 +1.67
2025-07-16 75.36 75.98 74.60 75.92 1,477,321 +1.08 +1.44
2025-07-15 76.12 76.14 74.52 74.84 1,625,670 -0.95 -1.25
2025-07-14 75.30 76.33 74.81 75.79 1,719,660 +0.42 +0.56
2025-07-11 76.78 76.78 75.11 75.37 1,738,585 -1.73 -2.24
2025-07-10 76.91 77.83 76.45 77.10 1,833,681 +0.42 +0.55
2025-07-09 76.83 77.00 75.50 76.68 2,117,350 +0.17 +0.22
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 77.93
On 2025-07-17		 74.52
On 2025-07-15		 2.44 3.24 76.33
On 2025-07-14		 74.52
On 2025-07-15		 -2.37 76.31
10D 77.94
On 2025-07-07		 74.52
On 2025-07-15		 0.17 0.22 77.94
On 2025-07-07		 74.52
On 2025-07-15		 -4.39 76.38
20D 78.83
On 2025-07-01		 67.89
On 2025-06-20		 9.88 14.54 78.83
On 2025-07-01		 74.52
On 2025-07-15		 -5.47 74.97
WTD 77.93
On 2025-07-17		 74.52
On 2025-07-15		 2.44 3.24 76.33
On 2025-07-14		 74.52
On 2025-07-15		 -2.37 76.31
MTD 78.83
On 2025-07-01		 74.52
On 2025-07-15		 3.99 5.41 78.83
On 2025-07-01		 74.52
On 2025-07-15		 -5.47 76.66
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
HAS

Hasbro Inc.

77.81 +0.62 +0.80 1,835,267