Hanesbrands Inc. Historical Stock Prices

HBI 
$33.74
*  
0.58
1.75%
Get HBI Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading HBI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.19  33.795  33.11  33.74 2,398,160
07/29/2015 33.24 33.795 33.11 33.74 2,403,861
07/28/2015 32.92 33.21 32.42 33.16 2,450,994
07/27/2015 33.58 33.58 32.64 32.78 3,076,346
07/24/2015 34.21 34.21 33.56 33.74 1,559,516
07/23/2015 34.44 34.67 33.93 34 2,021,205
07/22/2015 34.27 34.41 34.09 34.33 2,139,793
07/21/2015 34.51 34.66 34.21 34.38 1,684,675
07/20/2015 34.06 34.59 34.054 34.47 2,444,804
07/17/2015 33.89 34.015 33.75 33.95 2,691,917
07/16/2015 34.28 34.28 33.86 34 2,499,227
07/15/2015 34.21 34.42 34.01 34.03 1,608,597
07/14/2015 33.99 34.3 33.83 34.25 1,538,239
07/13/2015 34 34.13 33.78 33.98 1,963,921
07/10/2015 33.5 33.79 33.26 33.69 1,376,132
07/09/2015 33.21 33.76 33.06 33.15 2,647,278
07/08/2015 33.57 33.67 32.59 32.79 3,863,654
07/07/2015 33.81 33.94 32.81 33.69 2,714,363
07/06/2015 33.78 34.05 33.58 33.81 1,843,602
07/02/2015 34.1 34.124 33.79 33.96 1,463,623
07/01/2015 33.67 34.19 33.64 34.01 2,172,510
06/30/2015 33.64 33.74 32.98 33.32 7,919,846
06/29/2015 34.07 34.1799 33.35 33.38 1,962,641
06/26/2015 34.47 34.78 34.25 34.35 3,317,515
06/25/2015 34.26 34.535 34.11 34.25 1,541,458
06/24/2015 34.24 34.45 34.09 34.11 1,927,157
06/23/2015 34.21 34.45 34.07 34.33 1,494,321
06/22/2015 34 34.18 33.84 34.12 2,266,002
06/19/2015 33.53 33.99 33.27 33.77 4,738,454
06/18/2015 33.01 33.67 33 33.55 2,199,148
06/17/2015 33.04 33.16 32.8 32.97 1,916,767
06/16/2015 32.32 33.1 32.32 33.06 1,449,270
06/15/2015 32.44 32.55 32.26 32.4 1,669,102
06/12/2015 32.35 32.71 32.26 32.68 1,318,306
06/11/2015 32.64 32.91 32.43 32.5 1,258,210
06/10/2015 32.45 32.705 32.3 32.58 1,318,190
06/09/2015 32.27 32.38 31.97 32.29 2,130,550
06/08/2015 32.3 32.39 32.11 32.3 2,785,440
06/05/2015 31.97 32.44 31.85 32.35 2,410,391
06/04/2015 31.84 32.23 31.81 32.05 1,800,512
06/03/2015 31.93 32.15 31.77 32.03 2,078,954
06/02/2015 31.94 32.18 31.76 31.81 2,666,989
06/01/2015 31.89 32.14 31.8 32.02 3,121,155
05/29/2015 31.99 32.165 31.725 31.86 3,568,808
05/28/2015 31.87 32.08 31.735 31.93 2,320,729
05/27/2015 32.05 32.3 31.87 31.95 2,501,225
05/26/2015 32.14 32.25 31.88 32 2,882,143
05/22/2015 32.41 32.53 32.15 32.35 2,678,365
05/21/2015 32.06 32.48 32.06 32.45 2,640,622
05/20/2015 32.04 32.25 31.77 32.21 2,267,476
05/19/2015 31.83 32.26 31.702 32.06 2,492,939
05/18/2015 31.39 31.84 31.36 31.83 2,659,454
05/15/2015 31.41 31.72 31.2 31.31 2,044,399
05/14/2015 30.69 31.15 30.5 31.1 2,552,860
05/13/2015 31.05 31.19 30.42 30.46 2,594,004
05/12/2015 31.6 31.6 31.01 31.01 3,460,294
05/11/2015 31.6 31.98 31.56 31.82 2,107,331
05/08/2015 31.65 32.075 31.61 31.66 1,650,381
05/07/2015 30.94 31.365 30.75 31.28 2,934,593
05/06/2015 31.12 31.23 30.75 30.96 1,891,161
05/05/2015 31.62 31.71 31.08 31.14 2,092,209
05/04/2015 31.57 32.09 31.53 31.71 2,424,370
05/01/2015 31.14 31.44 31.1 31.43 2,203,528
04/30/2015 30.85 31.32 30.7801 31.08 3,440,730
04/29/2015 31.15 31.31 30.79 30.89 3,518,916
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?