Home > Quotes > HBI > Historical Prices

Historical Stock Prices

HBI 
$51.54
*  
0.56
  negative  
1.1%
Get HBI Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 50.98 51.64 50.946 51.54 675,104
05/16/2013 51.2 51.53 50.81 50.98 1,138,344
05/15/2013 50.85 51.48 50.85 51.38 734,670
05/14/2013 50.02 50.84 50.02 50.84 681,332
05/13/2013 50.43 50.66 49.76 49.91 734,057
05/10/2013 49.96 50.55 49.92 50.53 778,196
05/09/2013 50.46 50.88 49.82 49.96 1,166,609
05/08/2013 50.72 50.93 50.33 50.45 1,185,253
05/07/2013 49.57 50.98 49.435 50.88 1,168,743
05/06/2013 49.56 50.29 49.39 49.51 1,284,472
05/03/2013 49.87 49.995 48.97 49.09 1,475,606
05/02/2013 49.49 49.61 49.16 49.3 995,426
05/01/2013 49.99 50.12 49.24 49.39 1,071,700
04/30/2013 49.46 50.16 49.2 50.16 998,357
04/29/2013 49.58 49.828 49.25 49.47 1,047,558
04/26/2013 48.84 49.31 48.7 49.16 824,382
04/25/2013 48.49 49.375 48.3 49.09 889,532
04/24/2013 47.93 50 47.72 48.43 1,469,153
04/23/2013 47.39 48.46 47.27 48 1,361,341
04/22/2013 46.19 47.18 45.872 47.01 1,899,377
04/19/2013 45.93 46.33 45.53 45.98 1,282,159
04/18/2013 46.22 46.22 45.34 45.77 1,267,877
04/17/2013 46.34 46.44 45.68 46.08 1,367,395
04/16/2013 46.76 46.86 46.31 46.52 1,930,153
04/15/2013 47.3 47.7 46.28 46.35 2,114,142
04/12/2013 48.36 48.36 47.04 47.39 2,455,707
04/11/2013 49.15 49.48 48.37 48.45 1,990,603
04/10/2013 48.17 49.415 48.08 48.91 1,666,886
04/09/2013 47.75 48.39 47.41 48.12 1,236,613
04/08/2013 47.05 47.7076 46.42 47.65 1,754,787
04/05/2013 45.49 46.9599 45.49 46.84 1,662,928
04/04/2013 44.59 45.32 44.42 45.12 1,068,374
04/03/2013 46.27 46.3 43.91 44.71 2,677,506
04/02/2013 46.32 47.08 45.6071 45.92 3,410,844
04/01/2013 45.51 45.69 45.3 45.59 1,448,318
03/28/2013 44.96 45.68 44.68 45.56 1,449,766
03/27/2013 43.94 44.87 43.75 44.82 1,146,452
03/26/2013 43.98 44.15 43.91 44.1 919,024
03/25/2013 43.01 43.93 42.86 43.88 1,204,608
03/22/2013 43.14 44.54 42.54 42.74 1,337,776
03/21/2013 41.8 42.19 41.79 42.03 1,148,327
03/20/2013 41.58 41.94 41.21 41.86 721,690
03/19/2013 41.31 41.42 40.9 41.33 954,586
03/18/2013 41.05 41.552 40.94 41.11 674,867
03/15/2013 40.91 41.32 40.49 41.32 2,061,440
03/14/2013 41.71 41.95 41.01 41.18 1,770,039
03/13/2013 40.47 41.705 40.4 41.66 1,478,653
03/12/2013 40.16 40.48 40.06 40.34 819,401
03/11/2013 40.02 40.31 39.9 40.28 912,285
03/08/2013 39.31 40.12 39.08 40.09 1,258,860
03/07/2013 39.65 39.83 38.95 39.08 1,262,900
03/06/2013 39.86 40.02 39.45 39.55 713,488
03/05/2013 39.7 40.05 39.7 39.83 552,757
03/04/2013 39.26 39.93 39.15 39.57 1,006,454
03/01/2013 39.59 39.7 38.83 39.31 1,023,296
02/28/2013 39.22 40.26 39.17 39.64 1,836,586
02/27/2013 38.89 39.27 38.72 39.22 868,141
02/26/2013 38.47 38.88 38.18 38.85 1,012,502
02/25/2013 38.875 39.11 38.26 38.27 657,288
02/22/2013 38.86 38.97 38.37 38.73 949,925
02/21/2013 39.08 39.27 38.49 38.6 1,005,239
02/20/2013 39.71 39.73 39.05 39.08 899,551
02/19/2013 40.12 40.25 39.66 39.69 1,161,567
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.