HAS: Hasbro Inc.

As of Friday, December 26th, 2025

$ 82.56

+0.93 +1.14%

Open: 81.43
High: 82.57
Low: 81.40
Volume: 660,067
Previous Close on Wednesday, December 24th, 2025

$ 81.63

+0.22 +0.27%

Open: 81.38
High: 81.94
Low: 81.05
Volume: 335,815

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 81.43 82.57 81.40 82.56 660,067 +0.93 +1.14
2025-12-24 81.38 81.94 81.05 81.63 335,815 +0.22 +0.27
2025-12-23 81.79 81.99 81.00 81.41 1,076,426 -0.15 -0.18
2025-12-22 81.98 82.15 81.30 81.56 1,020,139 -0.42 -0.51
2025-12-19 82.03 82.47 81.50 81.98 1,763,271 -0.05 -0.06
2025-12-18 81.71 82.51 81.57 82.03 1,846,754 +0.68 +0.84
2025-12-17 80.27 81.78 79.48 81.35 1,549,647 +0.94 +1.17
2025-12-16 81.14 81.74 79.70 80.41 2,252,139 -0.69 -0.85
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 82.57
On 2025-12-26		 81.00
On 2025-12-23		 0.53 0.65 82.47
On 2025-12-19		 81.00
On 2025-12-23		 -1.78 81.83
10D 84.92
On 2025-12-12		 79.48
On 2025-12-17		 -1.40 -1.67 84.92
On 2025-12-12		 79.48
On 2025-12-17		 -6.41 81.56
20D 85.15
On 2025-12-11		 79.42
On 2025-12-09		 -0.11 -0.13 85.15
On 2025-12-11		 79.48
On 2025-12-17		 -6.66 81.75
WTD 82.57
On 2025-12-26		 81.00
On 2025-12-23		 0.58 0.71 82.15
On 2025-12-22		 81.00
On 2025-12-23		 -1.40 81.79
MTD 85.15
On 2025-12-11		 79.42
On 2025-12-09		 -0.04 -0.05 85.15
On 2025-12-11		 79.48
On 2025-12-17		 -6.66 81.71
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
HAS

Hasbro Inc.

82.56 +0.93 +1.14 660,067