Historical Stock Prices

HBI 
$111.68
*  
2.50
2.19%
Get HBI Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 113.95 114.02 110.8614 111.68 758,340
12/18/2014 112.44 114.22 111.55 114.18 606,980
12/17/2014 108.07 111.24 107.67 110.89 516,831
12/16/2014 109.69 111.07 107.78 108.05 778,812
12/15/2014 111.24 111.85 109.821 110.67 432,945
12/12/2014 109.91 112.08 109.44 110.51 520,952
12/11/2014 109.77 112.06 109.77 110.88 451,081
12/10/2014 109.63 110.6 109.1707 109.56 527,375
12/09/2014 109.82 109.82 108.42 109.6 670,796
12/08/2014 113 113.1 110.12 110.4 698,583
12/05/2014 112.55 114.32 112.41 113.17 646,206
12/04/2014 111.88 112.79 109.99 111.87 1,171,458
12/03/2014 112.89 114.87 112.56 114.7 483,242
12/02/2014 113.12 114.381 111.926 112.55 651,802
12/01/2014 115.57 115.77 113.07 113.11 669,046
11/28/2014 114 116.045 113.77 115.72 452,562
11/26/2014 112.72 113.71 112.72 113.57 552,354
11/25/2014 112.69 113.58 112.06 112.72 3,536,655
11/24/2014 111.25 112.44 111.02 111.98 850,510
11/21/2014 112.67 113 110.612 110.75 578,177
11/20/2014 112.22 112.74 111.28 111.54 670,233
11/19/2014 110.51 112.55 110.23 112.41 864,739
11/18/2014 110.49 111.26 110.36 110.43 711,986
11/17/2014 109.85 110.46 109.76 110.19 679,021
11/14/2014 109.19 110.625 109.1 109.74 652,293
11/13/2014 109.87 110.71 108.83 109.31 584,881
11/12/2014 108.81 110.39 108.52 110.31 686,572
11/11/2014 110.03 110.09 108.54 108.89 497,650
11/10/2014 109.79 110.93 109.6405 109.75 863,553
11/07/2014 109.88 110.03 108.925 109.33 724,009
11/06/2014 107.19 109.6 107.19 109.56 789,175
11/05/2014 107.72 107.86 106.7 107.26 543,425
11/04/2014 105.89 106.77 105.25 106.7 924,817
11/03/2014 105.88 106.84 105.52 106.48 1,080,565
10/31/2014 107.99 108.31 105.13 105.61 1,526,359
10/30/2014 109.09 110.5787 105.0515 106.65 2,244,023
10/29/2014 110.38 111.01 109.18 110.01 1,104,860
10/28/2014 109.73 110.31 109.13 110.18 980,223
10/27/2014 109.73 109.8199 108.774 109.73 676,863
10/24/2014 108.87 110.015 108.5 109.53 471,107
10/23/2014 109.39 110.43 108.74 108.94 752,865
10/22/2014 108.3 109.815 108.11 108.24 530,132
10/21/2014 105.36 107.65 105.05 107.65 952,740
10/20/2014 104 105.3 104 104.96 672,016
10/17/2014 105.03 106.13 103.685 104.46 762,681
10/16/2014 100.74 103.93 99.7 103.42 1,281,749
10/15/2014 102.38 102.99 100.2 102.34 1,719,689
10/14/2014 104.3 104.79 103.44 104.19 1,233,195
10/13/2014 106.8 106.99 103.6 103.79 1,090,504
10/10/2014 108.85 109.32 106.98 107.17 626,770
10/09/2014 111.01 111.92 108.24 108.66 916,427
10/08/2014 108.99 111.14 108.32 111.02 900,057
10/07/2014 110.36 110.85 109.24 109.36 845,774
10/06/2014 111.89 112.399 110.64 111.41 754,647
10/03/2014 108.85 111.83 108.6411 111.16 1,210,179
10/02/2014 106.27 108.16 105.33 108.04 592,706
10/01/2014 107.17 107.38 105.04 105.91 755,422
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
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?