Hanesbrands Inc. Historical Stock Prices

HBI 
$106
*  
0.65
0.61%
Get HBI Alerts
*Delayed - data as of Oct. 31, 2014 13:02 ET  -  Find a broker to begin trading HBI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HBI Real Time
 
 
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: 1 Year, From 30-OCT-2013 TO 30-OCT-2014

Date Open High Low Close / Last Volume
13:02  107.99  108.31  105.98  106 612,756
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
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
06/27/2014 98.01 98.8 97.66 98.25 1,093,832
06/26/2014 96.37 98.04 95.971 98.03 921,017
06/25/2014 94.85 98.7 94.845 96.72 2,440,668
06/24/2014 87.98 89.57 87.9 88.54 619,534
06/23/2014 88.32 88.61 87.36 88.2 762,012
06/20/2014 87.44 88.52 87.25 88.2 2,364,813
06/19/2014 87.62 87.73 86.81 87.25 423,035
06/18/2014 87.25 87.58 86.54 87.4 535,741
06/17/2014 85.66 87.91 85.26 87.44 757,903
06/16/2014 85.02 86.17 85 85.69 317,010
06/13/2014 85.35 85.43 84.55 85.32 624,522
06/12/2014 85.48 85.48 84.701 85.23 427,589
06/11/2014 86.07 86.31 85.65 85.81 504,615
06/10/2014 86.26 86.94 85.96 86.25 641,387
06/09/2014 86.51 86.92 85.73 86.24 1,007,820
06/06/2014 85.24 86.35 85.01 86.32 836,679
06/05/2014 85.09 85.37 84.25 84.73 835,286
06/04/2014 84.46 85.42 83.11 85.1 643,455
06/03/2014 84.61 84.94 84.01 84.69 465,239
06/02/2014 84.8 85.17 84.17 85.07 403,494
05/30/2014 84.13 85.056 84 84.83 602,149
05/29/2014 84.08 84.36 83.07 83.9 695,280
05/28/2014 84.72 84.88 83.63 83.78 868,324
05/27/2014 84.53 85 83.94 84.77 582,774
05/23/2014 83.33 84.24 83.07 84.1 611,064
05/22/2014 82.31 83.22 81.96 83.1 521,526
05/21/2014 81.79 82.615 81.68 82.37 435,149
05/20/2014 82.1 82.172 81.09 81.59 722,953
05/19/2014 82.05 82.5949 81.86 82.33 619,965
05/16/2014 82.01 82.35 81.39 82.23 639,984
05/15/2014 81.98 82.148 80.75 81.47 835,732
05/14/2014 82.55 83.34 82.33 82.34 550,182
05/13/2014 83.48 83.58 82.53 82.87 617,485
05/12/2014 82.34 83.47 82.34 83.23 650,113
05/09/2014 81.65 82.36 81.07 82.2 928,840
05/08/2014 81.2 83.1799 81.2 82.37 930,405
05/07/2014 82.42 82.45 80.51 81.35 876,065
05/06/2014 82.06 82.41 81.61 82.1 789,977
05/05/2014 81.25 82.27 80.84 82.15 460,810
05/02/2014 82.13 82.75 80.95 81.57 767,660
05/01/2014 81.78 83.03 81.55 82.12 1,067,336
04/30/2014 81.36 82.14 80.76 82.09 1,019,914
04/29/2014 80.12 81.71 79.87 81.36 998,509
04/28/2014 79.17 80.17 77.96 80.08 1,371,795
04/25/2014 79.49 81.83 78.49 78.94 2,310,275
04/24/2014 74.77 75.96 74.11 75.43 1,053,640
04/23/2014 76.09 76.26 74.36 74.42 1,275,002
04/22/2014 76.105 76.448 75.42 76.14 788,245
04/21/2014 76.52 76.85 75.78 76 954,129
04/17/2014 76.59 77.35 76.34 76.53 751,985
04/16/2014 76.45 76.83 75.72 76.58 767,058
04/15/2014 74.2 76.2425 74.155 76.05 979,907
04/14/2014 74.13 74.26 73.37 74.22 1,262,806
04/11/2014 72.87 73.89 72.38 73.78 986,364
04/10/2014 74.63 74.7 72.74 73.27 1,048,397
04/09/2014 73.77 74.53 73.39 74.52 658,800
04/08/2014 72.23 73.28 72.1 73.2 845,646
04/07/2014 74.73 74.85 72.2 72.41 915,104
04/04/2014 77.26 77.57 74.8 75.15 983,540
04/03/2014 77.75 77.75 76.3 76.65 918,074
04/02/2014 78 78.3099 77.36 77.53 672,536
04/01/2014 76.74 78.55 76.52 77.86 1,361,550
03/31/2014 76.6 76.8 75.61 76.48 626,360
03/28/2014 76.22 76.37 75.64 76.21 459,489
03/27/2014 75.92 76.44 75.54 76.01 672,656
03/26/2014 75.5 76.26 75.15 75.61 1,063,067
03/25/2014 75.6 75.875 74.8 75 1,067,179
03/24/2014 75.58 75.8999 74.86 75.16 947,006
03/21/2014 76.11 76.17 75.38 75.46 1,231,284
03/20/2014 75.13 75.98 75.014 75.56 575,028
03/19/2014 75.87 76 75.055 75.42 660,202
03/18/2014 74.57 76.12 74.57 76.09 643,079
03/17/2014 75 75.57 73.62 74.45 665,889
03/14/2014 73.71 74.99 73.695 74.71 672,116
03/13/2014 74.3 74.3 73.41 73.8 740,168
03/12/2014 73 73.98 72.46 73.96 549,769
03/11/2014 74.68 74.78 73.09 73.32 434,261
03/10/2014 74.73 75.17 73.92 74.49 413,925
03/07/2014 75.31 75.69 74.532 74.73 298,638
03/06/2014 75.58 75.62 74.51 74.85 304,584
03/05/2014 75.14 75.56 74.8 75.26 422,731
03/04/2014 74.75 75.135 74.38 75.01 554,267
03/03/2014 72.53 73.93 72.178 73.89 953,062
02/28/2014 74.52 74.88 72.95 73.28 893,073
02/27/2014 75.05 75.64 74.52 74.89 382,217
02/26/2014 75.06 75.89 74.54 75.18 456,496
02/25/2014 74.37 75.5 74.05 74.65 620,703
02/24/2014 73.76 74.8 73.53 74.35 459,340
02/21/2014 72.62 73.92 72.57 73.61 595,256
02/20/2014 73.03 73.327 72.18 72.62 445,234
02/19/2014 72.52 73.56 72.49 72.87 595,354
02/18/2014 73.28 73.28 72.41 72.7 489,512
02/14/2014 72.89 73.22 72.415 72.92 481,347
02/13/2014 71.57 72.91 71.57 72.73 652,108
02/12/2014 72.47 73.21 71.82 72.33 940,101
02/11/2014 71.74 72.7 71.32 72.47 593,159
02/10/2014 71.27 71.87 70.92 71.48 876,570
02/07/2014 70.7 71.64 70.4 71.29 550,771
02/06/2014 68.97 70.6 68.56 70.49 983,867
02/05/2014 68.15 69.08 67.4 68.68 1,038,279
02/04/2014 68.84 69.21 68.1 68.15 1,010,883
02/03/2014 71.06 71.105 68.05 68.11 1,184,963
01/31/2014 71.48 71.61 70.57 71.14 1,661,262
01/30/2014 70 74.5 70 72.49 2,479,828
01/29/2014 63.81 65.48 63.6 65.07 1,683,932
01/28/2014 63.85 64.58 63.562 64.17 1,245,779
01/27/2014 65.18 65.7 63.962 64.2 1,216,431
01/24/2014 66.79 67.21 65.23 65.24 752,086
01/23/2014 67.29 67.29 66.37 67.06 576,920
01/22/2014 66.84 67.44 66.57 67.32 416,277
01/21/2014 67.8 67.965 66.53 66.85 702,433
01/17/2014 68.23 68.58 67.2 67.21 761,796
01/16/2014 69.09 69.14 68.26 68.59 476,501
01/15/2014 69.28 69.75 69.15 69.43 418,071
01/14/2014 68.47 69.26 67.98 69.21 573,651
01/13/2014 69.83 70.13 67.731 68.14 484,303
01/10/2014 69.73 70.32 69.67 70.08 538,478
01/09/2014 68.3 70.1 67.76 69.87 701,260
01/08/2014 68.79 68.95 68.02 68.17 458,581
01/07/2014 69.33 70 68.42 68.8 550,365
01/06/2014 69.71 69.88 69.14 69.15 401,047
01/03/2014 69.51 69.77 69.178 69.49 428,466
01/02/2014 69.82 70.16 68.82 69.55 530,851
12/31/2013 69.72 70.62 69.72 70.27 466,245
12/30/2013 69.3 70.11 69.05 69.6 589,807
12/27/2013 69.2 69.78 69.08 69.35 279,282
12/26/2013 69.4 69.84 69.11 69.25 243,442
12/24/2013 69.14 69.42 68.68 69.42 212,545
12/23/2013 68.81 69.14 68.32 69.02 435,541
12/20/2013 68.02 68.73 67.48 68.67 638,907
12/19/2013 68.74 68.82 67.06 67.61 624,658
12/18/2013 68.25 68.92 67.23 68.91 664,637
12/17/2013 67.66 68 67.01 67.88 329,091
12/16/2013 67.41 68.175 67.36 67.67 482,010
12/13/2013 67.45 67.7 66.98 67.2 376,213
12/12/2013 67.86 67.9399 67.13 67.2 332,814
12/11/2013 68.76 69.0999 67.61 67.75 658,426
12/10/2013 68.79 69.11 68.19 68.75 652,634
12/09/2013 69.14 69.59 68.82 69.06 559,166
12/06/2013 71.29 71.8 68.91 69.11 1,301,881
12/05/2013 69.57 71 68.6401 70.95 676,786
12/04/2013 69.77 70.15 69.51 69.79 501,095
12/03/2013 70.12 70.71 69.5 70.12 828,504
12/02/2013 70.05 70.39 69.23 70.2 760,118
11/29/2013 70.69 70.69 70.02 70.1 137,087
11/27/2013 70.74 70.74 70.17 70.44 632,234
11/26/2013 69.99 70.78 69.86 70.51 823,502
11/25/2013 70.56 70.8 69.58 69.77 585,292
11/22/2013 69.5 70.57 69.5 70.29 465,130
11/21/2013 69.26 69.66 68.96 69.45 1,221,439
11/20/2013 68.74 69.61 68.5 69.1 513,994
11/19/2013 69.02 69.18 68.18 68.52 404,646
11/18/2013 69.72 69.95 68.9401 69.23 439,959
11/15/2013 69.5 69.79 69.035 69.64 610,058
11/14/2013 68.67 69.76 68.34 69.68 456,951
11/13/2013 67.59 68.73 67.4 68.64 445,956
11/12/2013 67.58 67.95 67.146 67.74 553,993
11/11/2013 67.05 67.77 66.55 67.08 443,438
11/08/2013 66.37 66.92 66.05 66.62 476,445
11/07/2013 68.67 68.67 66.19 66.26 625,248
11/06/2013 68.93 68.93 67.56 68.39 698,345
11/05/2013 67.59 67.88 67.13 67.55 741,817
11/04/2013 67.94 68.3 67.28 67.6 756,251
11/01/2013 68.46 68.94 67.57 67.61 1,162,980
10/31/2013 66.51 69.35 66.51 68.12 1,910,673
10/30/2013 64.08 64.6 63.3 63.75 779,090
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?