Quantcast

Historical Stock Prices

HBI 
$20.49
*  
0.23
1.11%
Get HBI Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 20.38 20.58 20.27 20.49 4,754,929
02/15/2018 21.14 21.18 20.4 20.72 6,023,088
02/14/2018 19.78 21.215 19.78 21.14 16,440,910
02/13/2018 19.69 19.965 19.68 19.93 7,738,937
02/12/2018 19.5 19.9 19.27 19.69 11,778,030
02/09/2018 19.73 20.02 18.57 19.26 17,067,980
02/08/2018 20.22 20.6 19.48 19.57 34,493,460
02/07/2018 21.74 22.645 21.53 21.96 13,326,480
02/06/2018 20.48 21.69 20.35 21.63 9,684,072
02/05/2018 20.92 21.5268 20.85 20.85 8,945,964
02/02/2018 21.28 21.4 20.93 20.99 10,023,640
02/01/2018 21.5 21.61 21.18 21.45 6,880,191
01/31/2018 21.85 22.03 21.5 21.72 4,949,598
01/30/2018 22.18 22.3 21.62 21.75 6,184,787
01/29/2018 22.63 22.88 22.46 22.59 4,916,966
01/26/2018 22.95 23.05 22.56 22.67 4,824,239
01/25/2018 23.3 23.32 22.67 22.81 4,912,772
01/24/2018 23.05 23.33 22.875 23.24 5,361,427
01/23/2018 23 23.135 22.78 22.98 4,154,417
01/22/2018 23.03 23.17 22.7 23 8,276,013
01/19/2018 22.21 23.23 22.115 23.2 9,585,236
01/18/2018 21.99 22.18 21.86 22 6,052,740
01/17/2018 22.14 22.39 21.89 21.94 5,786,271
01/16/2018 22.47 22.61 22.015 22.1 5,386,049
01/12/2018 22.31 22.57 22.23 22.42 3,893,276
01/11/2018 21.73 22.39 21.495 22.34 4,266,220
01/10/2018 21.59 21.68 21.27 21.65 5,420,187
01/09/2018 21.57 21.82 21.51 21.73 7,577,744
01/08/2018 21.3 21.84 21.3 21.6 5,278,266
01/05/2018 21.29 21.35 21.02 21.23 4,363,140
01/04/2018 21.12 21.29 20.85 21.26 4,158,117
01/03/2018 21.34 21.46 20.91 21.03 3,093,445
01/02/2018 21 21.64 20.93 21.3 4,906,888
12/29/2017 20.96 21.26 20.8815 20.91 3,449,122
12/28/2017 21.15 21.17 20.84 21.03 3,505,531
12/27/2017 20.9 21.26 20.79 21.1 4,981,775
12/26/2017 20.44 21.02 20.38 20.91 5,304,064
12/22/2017 20.09 20.68 20 20.41 7,251,647
12/21/2017 20.34 20.59 20.15 20.19 6,729,951
12/20/2017 20.87 20.98 20.265 20.3 7,568,868
12/19/2017 20.8 21.47 20.65 20.87 5,546,479
12/18/2017 21.61 21.64 20.74 21.12 8,115,883
12/15/2017 21.37 21.75 21.37 21.46 6,813,860
12/14/2017 21.26 21.5 20.98 21.26 5,703,701
12/13/2017 20.89 21.5 20.89 21.24 6,043,054
12/12/2017 20.64 21.09 20.62 20.95 6,220,733
12/11/2017 20.7 21.03 20.61 20.65 6,359,731
12/08/2017 20.66 20.9599 20.56 20.75 5,456,731
12/07/2017 20.62 20.87 20.46 20.58 5,211,597
12/06/2017 20.63 20.75 20.43 20.54 8,306,111
12/05/2017 21.08 21.15 20.62 20.68 9,881,751
12/04/2017 21.11 21.33 20.79 21.15 10,814,670
12/01/2017 20.81 20.955 20.54 20.84 7,229,709
11/30/2017 20.42 21.11 20.41 20.89 13,511,220
11/29/2017 20.25 20.7 20.05 20.31 10,714,980
11/28/2017 19.62 19.86 19.49 19.75 8,445,243
11/27/2017 19.85 19.92 19.565 19.67 4,324,616
11/24/2017 19.84 19.99 19.75 19.82 1,619,696
11/22/2017 19.5 20.09 19.47 19.82 6,322,435
11/21/2017 19.7 19.75 19.44 19.51 5,874,611
11/20/2017 19.48 19.81 19.45 19.75 4,366,687
11/17/2017 19.35 19.63 19.33 19.5 4,823,789
11/16/2017 19.18 19.23 18.9 19.22 7,612,025
*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?

Smart Portfolio