Hanesbrands Inc. Historical Stock Prices

HBI 
$31.14
*  
0.57
1.8%
Get HBI Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading HBI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HBI After Hours
 
 
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: 1 Year, From 04-MAY-2014 TO 04-MAY-2015

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.
16:00  31.70  31.71  31.08  31.14 2,090,383
05/04/2015 31.57 32.09 31.53 31.71 2,424,370
05/01/2015 31.14 31.44 31.1 31.43 2,203,528
04/30/2015 30.85 31.32 30.7801 31.08 3,440,730
04/29/2015 31.15 31.31 30.79 30.89 3,518,916
04/28/2015 31.64 31.75 31.13 31.32 3,314,632
04/27/2015 32.25 32.34 31.54 31.82 5,542,897
04/24/2015 33.09 33.54 31.78 32.22 12,146,720
04/23/2015 34.15 34.77 34.01 34.58 3,400,029
04/22/2015 33.95 34.15 33.64 34.12 1,853,057
04/21/2015 33.8 34.2 33.63 33.89 2,188,148
04/20/2015 33.72 33.805 33.36 33.78 2,372,296
04/17/2015 33.57 33.77 33.46 33.58 1,919,443
04/16/2015 33.76 33.95 33.71 33.78 2,169,496
04/15/2015 33.95 34.05 33.85 33.85 1,492,962
04/14/2015 34.06 34.23 33.84 33.89 1,411,237
04/13/2015 34.53 34.605 34.14 34.15 1,179,375
04/10/2015 34.6 34.75 34.2 34.5 1,965,733
04/09/2015 34.25 34.52 34.09 34.5 2,273,210
04/08/2015 33.93 34.17 33.79 34.1 4,279,214
04/07/2015 33.99 34.17 33.77 33.79 1,585,881
04/06/2015 33.91 34.328 33.7 34.01 2,312,962
04/02/2015 34.12 34.4 34.0195 34.14 2,300,141
04/01/2015 33.53 34.2 33.19 34.18 3,999,129
03/31/2015 33.61 33.88 33.48 33.51 3,032,317
03/30/2015 34.04 34.11 33.6 33.66 2,875,001
03/27/2015 33.46 33.91 33.37 33.86 2,732,056
03/26/2015 33.55 33.62 33.04 33.46 2,924,912
03/25/2015 34.21 34.45 33.67 33.67 2,819,018
03/24/2015 34.23 34.42 33.55 34.13 4,697,668
03/23/2015 34.27 34.8 34.23 34.23 3,910,303
03/20/2015 34.62 34.65 34.08 34.18 63,797,260
03/19/2015 34.28 34.47 33.61 34.34 3,740,215
03/18/2015 34 34.63 33.72 34.39 3,648,466
03/17/2015 33.65 34.17 33.615 33.99 4,472,407
03/16/2015 33.17 33.79 33.11 33.64 8,579,023
03/13/2015 32.45 32.82 32.19 32.61 2,968,556
03/12/2015 32.35 32.49 32.13 32.45 1,216,720
03/11/2015 32 32.43 32 32.22 2,229,274
03/10/2015 31.99 32.26 31.82 32.05 1,950,612
03/09/2015 32.06 32.4 31.945 32.3 1,667,450
03/06/2015 32.31 32.55 31.86 32 2,783,884
03/05/2015 32.48 32.48 32.06 32.14 2,383,577
03/04/2015 32.03 32.4 31.76 32.32 1,704,149
03/03/2015 32.125 32.14 31.7575 31.9875 2,306,636
03/02/2015 31.98 32.365 31.925 32.2 2,288,988
02/27/2015 32.195 32.2975 31.6525 31.885 2,484,020
02/26/2015 31.3525 32.2375 31.2965 32.2275 3,874,280
02/25/2015 30.785 31.755 30.67 31.27 3,333,508
02/24/2015 30.7675 30.7825 30.44 30.5825 1,615,300
02/23/2015 30.385 30.735 30.295 30.71 2,294,224
02/20/2015 29.6 30.56 29.5725 30.4625 2,579,188
02/19/2015 29.81 29.865 29.4725 29.49 1,641,460
02/18/2015 29.4675 29.8 29.3 29.735 1,833,612
02/17/2015 29.75 29.7575 29.4325 29.49 1,968,612
02/13/2015 29.69 29.8475 29.4275 29.78 2,397,540
02/12/2015 29.4475 29.665 29.1825 29.4625 1,860,680
02/11/2015 29.2575 29.435 29.02 29.3225 2,130,088
02/10/2015 29.1825 29.2775 28.915 29.195 1,393,796
02/09/2015 28.805 29.1675 28.5875 28.895 2,444,748
02/06/2015 28.6575 29.1025 28.4325 28.88 3,021,272
02/05/2015 28.5725 28.7839 28.4125 28.535 1,973,368
02/04/2015 28.3225 28.825 28.2925 28.5675 3,174,472
02/03/2015 27.91 28.585 27.7975 28.57 3,097,460
02/02/2015 27.9675 28.07 27.505 27.8425 5,359,756
01/30/2015 28.475 29.5675 27.6975 27.845 7,839,056
01/29/2015 28.8175 29.1 28.3777 29.0175 4,422,580
01/28/2015 28.355 29.1725 28.3 28.605 6,089,760
01/27/2015 28.035 28.3025 27.8525 28.1175 3,263,228
01/26/2015 28.45 28.5087 27.9975 28.3625 3,553,644
01/23/2015 28.1225 28.7525 28.07 28.6125 3,643,572
01/22/2015 27.5525 28.31 27.1875 28.26 3,537,516
01/21/2015 26.7675 27.355 26.5533 27.315 3,264,780
01/20/2015 26.7525 26.9225 26.42 26.775 3,787,096
01/16/2015 26.715 26.82 26.5175 26.79 2,659,636
01/15/2015 27.725 27.865 26.655 26.715 3,808,408
01/14/2015 27.705 27.7625 27.39 27.725 1,559,408
01/13/2015 27.9675 28.37 27.54 27.8875 1,765,956
01/12/2015 28.005 28.205 27.6575 27.71 2,135,328
01/09/2015 28.1875 28.3285 27.7825 27.8825 2,566,836
01/08/2015 27.74 28.0125 27.625 27.98 2,273,532
01/07/2015 26.7 27.485 26.7 27.4575 2,322,084
01/06/2015 26.98 27.02 26.275 26.535 3,269,408
01/05/2015 27.4625 27.565 26.8975 26.9725 2,522,852
01/02/2015 28.085 28.1925 27.4517 27.6525 2,390,956
12/31/2014 28.15 28.375 27.895 27.905 1,857,712
12/30/2014 28.0475 28.2425 27.9725 28.1175 1,349,148
12/29/2014 27.8475 28.3135 27.8375 28.1175 2,445,976
12/26/2014 27.855 28.0463 27.7775 27.8375 1,017,008
12/24/2014 27.8 27.905 27.7025 27.7325 700,452
12/23/2014 27.78 27.9075 27.6975 27.75 1,623,920
12/22/2014 27.99 28.04 27.66 27.7675 1,637,964
12/19/2014 28.4875 28.505 27.7154 27.92 3,033,360
12/18/2014 28.11 28.555 27.8875 28.545 2,427,920
12/17/2014 27.0175 27.81 26.9175 27.7225 2,067,324
12/16/2014 27.4225 27.7675 26.945 27.0125 3,115,248
12/15/2014 27.81 27.9625 27.4552 27.6675 1,731,780
12/12/2014 27.4775 28.02 27.36 27.6275 2,083,808
12/11/2014 27.4425 28.015 27.4425 27.72 1,804,324
12/10/2014 27.4075 27.65 27.2927 27.39 2,109,500
12/09/2014 27.455 27.455 27.105 27.4 2,683,184
12/08/2014 28.25 28.275 27.53 27.6 2,794,332
12/05/2014 28.1375 28.58 28.1025 28.2925 2,584,824
12/04/2014 27.97 28.1975 27.4975 27.9675 4,685,832
12/03/2014 28.2225 28.7175 28.14 28.675 1,932,968
12/02/2014 28.28 28.5953 27.9815 28.1375 2,607,208
12/01/2014 28.8925 28.9425 28.2675 28.2775 2,676,184
11/28/2014 28.5 29.0113 28.4425 28.93 1,810,248
11/26/2014 28.18 28.4275 28.18 28.3925 2,209,416
11/25/2014 28.1725 28.395 28.015 28.18 14,146,620
11/24/2014 27.8125 28.11 27.755 27.995 3,402,040
11/21/2014 28.1675 28.25 27.653 27.6875 2,312,708
11/20/2014 28.055 28.185 27.82 27.885 2,680,932
11/19/2014 27.6275 28.1375 27.5575 28.1025 3,458,956
11/18/2014 27.6225 27.815 27.59 27.6075 2,847,944
11/17/2014 27.4625 27.615 27.44 27.5475 2,716,084
11/14/2014 27.2975 27.6563 27.275 27.435 2,609,172
11/13/2014 27.4675 27.6775 27.2075 27.3275 2,339,524
11/12/2014 27.2025 27.5975 27.13 27.5775 2,746,288
11/11/2014 27.5075 27.5225 27.135 27.2225 1,990,600
11/10/2014 27.4475 27.7325 27.4101 27.4375 3,454,212
11/07/2014 27.47 27.5075 27.2312 27.3325 2,896,036
11/06/2014 26.7975 27.4 26.7975 27.39 3,156,700
11/05/2014 26.93 26.965 26.675 26.815 2,173,700
11/04/2014 26.4725 26.6925 26.3125 26.675 3,699,268
11/03/2014 26.47 26.71 26.38 26.62 4,322,260
10/31/2014 26.9975 27.0775 26.2825 26.4025 6,105,436
10/30/2014 27.2725 27.6447 26.2629 26.6625 8,976,092
10/29/2014 27.595 27.7525 27.295 27.5025 4,419,440
10/28/2014 27.4325 27.5775 27.2825 27.545 3,920,892
10/27/2014 27.4325 27.455 27.1935 27.4325 2,707,452
10/24/2014 27.2175 27.5038 27.125 27.3825 1,884,428
10/23/2014 27.3475 27.6075 27.185 27.235 3,011,460
10/22/2014 27.075 27.4537 27.0275 27.06 2,120,528
10/21/2014 26.34 26.9125 26.2625 26.9125 3,810,960
10/20/2014 26 26.325 26 26.24 2,688,064
10/17/2014 26.2575 26.5325 25.9213 26.115 3,050,724
10/16/2014 25.185 25.9825 24.925 25.855 5,126,996
10/15/2014 25.595 25.7475 25.05 25.585 6,878,756
10/14/2014 26.075 26.1975 25.86 26.0475 4,932,780
10/13/2014 26.7 26.7475 25.9 25.9475 4,362,016
10/10/2014 27.2125 27.33 26.745 26.7925 2,507,080
10/09/2014 27.7525 27.98 27.06 27.165 3,665,708
10/08/2014 27.2475 27.785 27.08 27.755 3,600,228
10/07/2014 27.59 27.7125 27.31 27.34 3,383,096
10/06/2014 27.9725 28.0998 27.66 27.8525 3,018,588
10/03/2014 27.2125 27.9575 27.1603 27.79 4,840,716
10/02/2014 26.5675 27.04 26.3325 27.01 2,370,824
10/01/2014 26.7925 26.845 26.26 26.4775 3,021,688
09/30/2014 27.025 27.1 26.7525 26.86 2,595,584
09/29/2014 26.8875 27.05 26.8025 27.0375 1,931,968
09/26/2014 26.71 27.3875 26.7025 27.1375 3,444,948
09/25/2014 26.4675 26.6175 26.3554 26.55 2,639,404
09/24/2014 26.59 26.66 26.2827 26.4775 2,326,052
09/23/2014 26.4375 26.7725 26.2725 26.6025 2,620,872
09/22/2014 26.7425 26.8325 26.2975 26.545 2,353,016
09/19/2014 27.1375 27.1875 26.5075 26.795 12,738,764
09/18/2014 26.9775 27.1475 26.755 27.0725 1,981,796
09/17/2014 26.7775 27.0025 26.61 26.965 3,598,892
09/16/2014 26.4425 26.8925 26.3625 26.7175 4,241,740
09/15/2014 26.795 26.8125 26.165 26.425 4,806,056
09/12/2014 26.8825 27.0225 26.605 26.67 2,831,088
09/11/2014 26.5175 26.8825 26.5175 26.7625 2,184,864
09/10/2014 26.7975 26.85 26.47 26.595 2,378,080
09/09/2014 27.3075 27.3075 26.735 26.74 2,683,620
09/08/2014 27.135 27.405 27.1325 27.2875 3,209,384
09/05/2014 26.7275 27.1375 26.58 27.125 3,188,340
09/04/2014 26.3375 26.9682 26.225 26.805 3,975,556
09/03/2014 26.0325 26.2 25.8775 26.1625 3,556,220
09/02/2014 25.6925 26.13 25.6725 25.96 3,630,660
08/29/2014 25.7 25.75 25.5175 25.67 1,123,300
08/28/2014 25.75 25.8 25.5025 25.6825 1,489,232
08/27/2014 25.7275 25.8525 25.5725 25.8375 1,437,652
08/26/2014 25.84 26.35 25.7325 25.745 1,989,440
08/25/2014 25.6275 25.955 25.5125 25.885 2,994,928
08/22/2014 25.19 25.5925 25.0775 25.4975 1,735,504
08/21/2014 25.2075 25.3325 25.0441 25.16 1,253,520
08/20/2014 25.055 25.285 25.01 25.1825 1,534,136
08/19/2014 24.99 25.285 24.755 25.07 3,072,864
08/18/2014 24.685 25.2025 24.6565 24.955 2,970,124
08/15/2014 24.7125 24.795 24.2875 24.4425 1,711,632
08/14/2014 24.55 24.6825 24.4325 24.59 1,247,628
08/13/2014 24.58 24.595 24.2375 24.46 1,828,632
08/12/2014 24.895 24.99 24.33 24.4675 2,237,140
08/11/2014 24.715 24.9275 24.58 24.9125 2,212,596
08/08/2014 24.2625 24.5875 24.1812 24.57 1,355,736
08/07/2014 24.6525 24.81 24.2525 24.32 1,797,052
08/06/2014 24.41 24.735 24.3925 24.4925 1,785,220
08/05/2014 24.5875 24.825 24.4725 24.6125 1,379,152
08/04/2014 24.62 24.8075 24.3875 24.71 1,655,944
08/01/2014 24.7975 24.7975 24.2275 24.6075 3,378,596
07/31/2014 25.01 25.095 24.4 24.4275 2,496,800
07/30/2014 25.1975 25.245 24.8975 25.1625 1,905,344
07/29/2014 25.38 25.465 25.0525 25.0825 2,381,720
07/28/2014 24.99 25.38 24.9025 25.3525 2,377,160
07/25/2014 25.0975 25.42 24.98 25.02 2,386,360
07/24/2014 25.765 26.655 25.245 25.265 6,500,276
07/23/2014 24.5775 24.665 24.425 24.5175 2,527,128
07/22/2014 24.3275 24.5425 24.1575 24.465 3,387,024
07/21/2014 24.1925 24.4375 24.13 24.23 1,788,016
07/18/2014 24.155 24.33 24.0925 24.32 2,751,128
07/17/2014 24.0525 24.1975 23.9875 24.025 2,113,060
07/16/2014 24.4875 24.5075 24.08 24.095 2,681,572
07/15/2014 24.1975 24.4175 24.0162 24.335 1,803,008
07/14/2014 24.3725 24.4963 24.2 24.375 1,758,288
07/11/2014 24.175 24.285 24.075 24.235 2,111,548
07/10/2014 24.26 24.26 23.8975 24.1125 3,499,888
07/09/2014 24.3125 24.6525 24.25 24.5925 2,075,484
07/08/2014 24.6475 24.65 24.07 24.2125 2,954,452
07/07/2014 24.7375 24.9725 24.5763 24.675 1,830,004
07/03/2014 24.7475 24.79 24.6175 24.79 1,174,400
07/02/2014 24.755 24.98 24.5775 24.615 2,047,608
07/01/2014 24.585 24.9975 24.525 24.735 3,405,116
06/30/2014 24.5875 24.745 24.4425 24.61 3,441,456
06/27/2014 24.5025 24.7 24.415 24.5625 4,375,328
06/26/2014 24.0925 24.51 23.9928 24.5075 3,684,068
06/25/2014 23.7125 24.675 23.7113 24.18 9,762,672
06/24/2014 21.995 22.3925 21.975 22.135 2,478,136
06/23/2014 22.08 22.1525 21.84 22.05 3,048,048
06/20/2014 21.86 22.13 21.8125 22.05 9,459,252
06/19/2014 21.905 21.9325 21.7025 21.8125 1,692,140
06/18/2014 21.8125 21.895 21.635 21.85 2,142,964
06/17/2014 21.415 21.9775 21.315 21.86 3,031,612
06/16/2014 21.255 21.5425 21.25 21.4225 1,268,040
06/13/2014 21.3375 21.3575 21.1375 21.33 2,498,088
06/12/2014 21.37 21.37 21.1752 21.3075 1,710,356
06/11/2014 21.5175 21.5775 21.4125 21.4525 2,018,460
06/10/2014 21.565 21.735 21.49 21.5625 2,565,548
06/09/2014 21.6275 21.73 21.4325 21.56 4,031,280
06/06/2014 21.31 21.5875 21.2525 21.58 3,346,716
06/05/2014 21.2725 21.3425 21.0625 21.1825 3,341,144
06/04/2014 21.115 21.355 20.7775 21.275 2,573,820
06/03/2014 21.1525 21.235 21.0025 21.1725 1,860,956
06/02/2014 21.2 21.2925 21.0425 21.2675 1,613,976
05/30/2014 21.0325 21.264 21 21.2075 2,408,596
05/29/2014 21.02 21.09 20.7675 20.975 2,781,120
05/28/2014 21.18 21.22 20.9075 20.945 3,473,296
05/27/2014 21.1325 21.25 20.985 21.1925 2,331,096
05/23/2014 20.8325 21.06 20.7675 21.025 2,444,256
05/22/2014 20.5775 20.805 20.49 20.775 2,086,104
05/21/2014 20.4475 20.6537 20.42 20.5925 1,740,596
05/20/2014 20.525 20.543 20.2725 20.3975 2,891,812
05/19/2014 20.5125 20.6487 20.465 20.5825 2,479,860
05/16/2014 20.5025 20.5875 20.3475 20.5575 2,559,936
05/15/2014 20.495 20.537 20.1875 20.3675 3,342,928
05/14/2014 20.6375 20.835 20.5825 20.585 2,200,728
05/13/2014 20.87 20.895 20.6325 20.7175 2,469,940
05/12/2014 20.585 20.8675 20.585 20.8075 2,600,452
05/09/2014 20.4125 20.59 20.2675 20.55 3,715,360
05/08/2014 20.3 20.795 20.3 20.5925 3,721,620
05/07/2014 20.605 20.6125 20.1275 20.3375 3,504,260
05/06/2014 20.515 20.6025 20.4025 20.525 3,159,908
05/05/2014 20.3125 20.5675 20.21 20.5375 1,843,240
*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?