Hanesbrands Inc. Historical Stock Prices

HBI 
$105.91
*  
1.53
1.42%
Get HBI Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  107.16  107.38  105.04  105.91 754,766
09/30/2014 108.1 108.4 107.01 107.44 648,896
09/29/2014 107.55 108.2 107.21 108.15 482,992
09/26/2014 106.84 109.55 106.81 108.55 861,237
09/25/2014 105.87 106.47 105.4217 106.2 659,851
09/24/2014 106.36 106.64 105.1307 105.91 581,513
09/23/2014 105.75 107.09 105.09 106.41 655,218
09/22/2014 106.97 107.33 105.19 106.18 588,254
09/19/2014 108.55 108.75 106.03 107.18 3,184,691
09/18/2014 107.91 108.59 107.02 108.29 495,449
09/17/2014 107.11 108.01 106.44 107.86 899,723
09/16/2014 105.77 107.57 105.45 106.87 1,060,435
09/15/2014 107.18 107.25 104.66 105.7 1,201,514
09/12/2014 107.53 108.09 106.42 106.68 707,772
09/11/2014 106.07 107.53 106.07 107.05 546,216
09/10/2014 107.19 107.4 105.88 106.38 594,520
09/09/2014 109.23 109.23 106.94 106.96 670,905
09/08/2014 108.54 109.62 108.53 109.15 802,346
09/05/2014 106.91 108.55 106.32 108.5 797,085
09/04/2014 105.35 107.8728 104.9 107.22 993,889
09/03/2014 104.13 104.8 103.51 104.65 889,055
09/02/2014 102.77 104.52 102.69 103.84 907,665
08/29/2014 102.8 103 102.07 102.68 280,825
08/28/2014 103 103.2 102.01 102.73 372,308
08/27/2014 102.91 103.41 102.29 103.35 359,413
08/26/2014 103.36 105.4 102.93 102.98 497,360
08/25/2014 102.51 103.82 102.05 103.54 748,732
08/22/2014 100.76 102.37 100.31 101.99 433,876
08/21/2014 100.83 101.33 100.1765 100.64 313,380
08/20/2014 100.22 101.14 100.04 100.73 383,534
08/19/2014 99.96 101.14 99.02 100.28 768,216
08/18/2014 98.74 100.81 98.626 99.82 742,531
08/15/2014 98.85 99.18 97.15 97.77 427,908
08/14/2014 98.2 98.73 97.7301 98.36 311,907
08/13/2014 98.32 98.38 96.95 97.84 457,158
08/12/2014 99.58 99.96 97.32 97.87 559,285
08/11/2014 98.86 99.71 98.32 99.65 553,149
08/08/2014 97.05 98.35 96.725 98.28 338,934
08/07/2014 98.61 99.24 97.01 97.28 449,263
08/06/2014 97.64 98.94 97.57 97.97 446,305
08/05/2014 98.35 99.3 97.89 98.45 344,788
08/04/2014 98.48 99.23 97.55 98.84 413,986
08/01/2014 99.19 99.19 96.91 98.43 844,649
07/31/2014 100.04 100.38 97.6 97.71 624,200
07/30/2014 100.79 100.98 99.59 100.65 476,336
07/29/2014 101.52 101.86 100.21 100.33 595,430
07/28/2014 99.96 101.52 99.61 101.41 594,290
07/25/2014 100.39 101.68 99.92 100.08 596,590
07/24/2014 103.06 106.62 100.98 101.06 1,625,069
07/23/2014 98.31 98.66 97.7 98.07 631,782
07/22/2014 97.31 98.17 96.63 97.86 846,756
07/21/2014 96.77 97.75 96.52 96.92 447,004
07/18/2014 96.62 97.32 96.37 97.28 687,782
07/17/2014 96.21 96.79 95.95 96.1 528,265
07/16/2014 97.95 98.03 96.32 96.38 670,393
07/15/2014 96.79 97.67 96.065 97.34 450,752
07/14/2014 97.49 97.985 96.8 97.5 439,572
07/11/2014 96.7 97.14 96.3 96.94 527,887
07/10/2014 97.04 97.04 95.59 96.45 874,972
07/09/2014 97.25 98.61 97 98.37 518,871
07/08/2014 98.59 98.6 96.28 96.85 738,613
07/07/2014 98.95 99.89 98.305 98.7 457,501
07/03/2014 98.99 99.16 98.47 99.16 293,600
07/02/2014 99.02 99.92 98.31 98.46 511,902
07/01/2014 98.34 99.99 98.1 98.94 851,279
06/30/2014 98.35 98.98 97.77 98.44 860,364
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.

Research Brokers before you trade

Want to trade FX?