Hanesbrands Inc. Common Stock Historical Stock Prices

HBI 
$29.53
*  
1.74
6.26%
Get HBI Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-APR-2015 TO 27-APR-2016

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 29.48 30.42 29.33 29.53 8,887,833
04/27/2016 28 28.08 27.5 27.79 2,731,909
04/26/2016 27.7 28.06 27.52 28.02 2,800,592
04/25/2016 28.4 28.47 27.62 27.69 3,692,719
04/22/2016 29.59 30.09 28.17 28.55 7,008,913
04/21/2016 28.41 28.5 28.095 28.18 3,156,840
04/20/2016 28.38 28.55 28.15 28.18 4,008,533
04/19/2016 28.07 28.47 27.96 28.28 2,992,409
04/18/2016 27.76 28.21 27.74 28.02 2,011,055
04/15/2016 27.37 27.85 27.13 27.81 2,832,442
04/14/2016 27.56 27.73 27.16 27.32 2,496,615
04/13/2016 27.18 27.55 26.89 27.51 2,876,560
04/12/2016 26.96 27.2168 26.61 26.98 2,368,201
04/11/2016 27.22 27.49 27.01 27.03 3,010,262
04/08/2016 27.97 28.08 26.97 27.19 4,210,860
04/07/2016 27.83 28.63 27.605 27.87 6,465,528
04/06/2016 26.83 27.2899 26.65 27.1 3,110,467
04/05/2016 27.63 27.68 26.8 26.85 4,882,350
04/04/2016 28.37 28.51 27.88 27.91 2,108,833
04/01/2016 28.16 28.665 28.05 28.43 2,117,176
03/31/2016 28.48 28.71 28.2 28.34 3,226,370
03/30/2016 28.48 28.68 28.3 28.48 2,842,512
03/29/2016 28.27 28.61 28.08 28.35 3,324,195
03/28/2016 28.22 28.52 27.97 28.3 1,808,877
03/24/2016 28.08 28.31 27.66 28.16 1,755,909
03/23/2016 28.85 28.85 28.0599 28.06 3,038,520
03/22/2016 29.22 29.29 28.67 28.93 2,046,080
03/21/2016 29.26 29.4332 29 29.31 2,122,014
03/18/2016 29.38 30 29.25 29.52 2,159,676
03/17/2016 28.99 29.3 28.78 29.25 2,076,696
03/16/2016 29.12 29.42 28.74 28.99 2,008,617
03/15/2016 29.15 29.28 28.94 29.25 1,888,023
03/14/2016 29.22 29.54 29.07 29.33 1,766,842
03/11/2016 29.1 29.4601 28.92 29.41 1,709,778
03/10/2016 28.33 28.86 28.2 28.74 2,960,603
03/09/2016 28.85 28.91 28.18 28.23 3,737,630
03/08/2016 29.14 29.24 28.535 28.6 2,867,418
03/07/2016 29.1 29.52 29.03 29.37 4,186,579
03/04/2016 29.78 29.89 29.12 29.38 2,578,426
03/03/2016 29.04 29.65 28.94 29.63 3,266,249
03/02/2016 29.1 29.19 28.77 29.01 3,434,232
03/01/2016 28.62 29.53 28.57 29.37 3,515,377
02/29/2016 28.14 28.835 28.14 28.49 3,518,736
02/26/2016 28.34 28.49 27.99 28.21 2,737,163
02/25/2016 27.34 28.11 27.34 28.07 3,240,805
02/24/2016 26.42 27.72 25.87 27.62 4,883,972
02/23/2016 26.85 27.1 26.4 26.47 2,825,750
02/22/2016 27.01 27.17 26.61 26.94 2,727,748
02/19/2016 26.88 27.09 25.98 26.53 5,590,669
02/18/2016 27.78 27.88 27.0138 27.08 4,337,199
02/17/2016 27.84 28.45 27.73 27.88 6,224,538
02/16/2016 27 27.73 26.805 27.47 5,101,828
02/12/2016 25.57 26.76 25.12 26.58 7,297,541
02/11/2016 24.56 25.59 24.56 25.16 6,607,451
02/10/2016 24.31 25.53 24.21 25.04 9,933,725
02/09/2016 23.46 24.8 23.38 24.03 9,271,228
02/08/2016 24.49 24.57 23.25 23.82 8,490,473
02/05/2016 25.62 26.79 24.8 24.96 25,471,030
02/04/2016 30.06 30.18 29.09 29.39 5,714,864
02/03/2016 30.34 30.58 29.33 30.45 3,389,908
02/02/2016 30.93 31.36 29.9 30.04 2,766,057
02/01/2016 30.2 31.34 30.01 31.18 2,560,336
01/29/2016 29.85 30.71 29.84 30.57 3,705,296
01/28/2016 30.78 30.86 29.37 29.62 3,685,845
01/27/2016 30.02 30.75 29.755 30.05 2,843,825
01/26/2016 29.32 30.37 29.22 30.24 3,119,965
01/25/2016 29.11 29.32 28.92 29.08 3,000,905
01/22/2016 29.38 29.76 29.03 29.25 3,758,915
01/21/2016 28.36 29.28 28.19 28.88 2,819,822
01/20/2016 28.04 28.53 27.19 28.27 4,627,413
01/19/2016 29.39 29.5 28.2025 28.53 3,818,349
01/15/2016 29.06 29.48 28.66 29.05 4,756,972
01/14/2016 29.93 30.26 28.86 29.88 4,577,130
01/13/2016 30.82 30.82 29.73 29.76 3,768,346
01/12/2016 30.95 31.2 29.97 30.62 2,934,659
01/11/2016 29.73 30.63 29.18 30.49 5,761,163
01/08/2016 30.6 30.75 28.94 29 3,923,453
01/07/2016 29.42 30.715 29.3 30.44 4,827,115
01/06/2016 29.48 30.1675 29.4 29.94 3,783,527
01/05/2016 29.43 30.13 29.31 30.01 4,542,399
01/04/2016 28.92 29.37 28.705 29.28 4,393,020
12/31/2015 29.09 29.79 29.01 29.43 3,638,310
12/30/2015 29.38 29.46 29.05 29.08 1,630,157
12/29/2015 29 29.48 29 29.38 2,045,907
12/28/2015 28.76 28.96 28.57 28.88 1,540,002
12/24/2015 29.01 29.14 28.645 28.96 856,747
12/23/2015 29.51 29.52 28.91 29.16 2,220,430
12/22/2015 28.69 29.17 28.41 29.09 2,477,693
12/21/2015 29.09 29.15 28.44 28.58 3,012,374
12/18/2015 29.27 29.66 28.91 28.99 4,810,858
12/17/2015 29.52 29.6 29.24 29.35 2,344,862
12/16/2015 29.25 29.55 28.91 29.5 2,892,003
12/15/2015 29.78 29.78 29.12 29.14 2,384,205
12/14/2015 29.5 29.73 29.14 29.38 2,744,429
12/11/2015 30.05 30.13 29.4 29.5 2,484,083
12/10/2015 30.59 30.84 30.37 30.43 1,578,595
12/09/2015 30.72 31.18 30.36 30.62 2,171,593
12/08/2015 30.61 31.2 30.48 30.95 1,542,544
12/07/2015 30.97 31.025 29.83 30.85 2,932,092
12/04/2015 30.54 31.1804 30.53 31.15 1,913,324
12/03/2015 30.94 31.12 30.03 30.17 2,154,626
12/02/2015 31.16 31.59 30.74 30.85 1,792,338
12/01/2015 30.93 31.21 30.78 31.16 1,987,111
11/30/2015 31.17 31.28 30.59 30.67 2,040,365
11/27/2015 31.57 31.61 31.01 31.25 573,823
11/25/2015 31.63 31.7 31.23 31.53 1,294,796
11/24/2015 31.37 31.66 31.15 31.48 2,028,341
11/23/2015 31.46 32.1 31.23 31.61 2,358,034
11/20/2015 30.95 31.6 30.95 31.37 1,978,671
11/19/2015 30.99 31.31 30.67 30.75 2,425,795
11/18/2015 30.24 31.04 30.19 31.01 2,377,605
11/17/2015 30.74 30.74 29.83 30.22 2,743,246
11/16/2015 29.81 30.7 29.81 30.69 2,653,484
11/13/2015 30.96 31.02 29.72 29.9 3,467,978
11/12/2015 31.31 31.81 31.12 31.39 2,272,444
11/11/2015 32.04 32.12 31.26 31.48 2,134,286
11/10/2015 31.93 32.16 31.485 31.99 2,194,718
11/09/2015 32.57 32.71 31.59 31.93 2,640,481
11/06/2015 32.85 33.15 32.195 32.8 2,963,681
11/05/2015 32.99 33.24 32.47 32.84 2,534,255
11/04/2015 33.19 33.24 32.37 32.72 3,330,385
11/03/2015 32.54 33.21 32.36 33.05 4,318,401
11/02/2015 31.89 32.79 31.56 32.71 5,078,810
10/30/2015 31.65 32.01 30.74 31.94 5,825,945
10/29/2015 30.61 31.81 29.4 31.65 13,731,040
10/28/2015 27.02 27.76 27 27.6 4,758,579
10/27/2015 26.6 27.12 26.33 27.05 5,337,429
10/26/2015 26.46 27.13 25.92 26.97 7,717,168
10/23/2015 28.31 28.42 26.95 27.06 6,974,367
10/22/2015 28.15 28.375 27.71 28.21 3,651,990
10/21/2015 28.13 28.82 27.88 28.01 6,491,261
10/20/2015 27.53 27.81 26.59 27.77 12,215,310
10/19/2015 28.8 28.85 27.45 27.53 8,788,364
10/16/2015 28.98 29.11 28.68 28.8 3,322,401
10/15/2015 28.91 28.9803 28.495 28.7 2,523,301
10/14/2015 29.2 29.45 28.665 28.79 3,100,241
10/13/2015 29.57 29.89 29.18 29.2 1,516,681
10/12/2015 29.45 29.72 29.39 29.67 1,256,944
10/09/2015 29.44 29.66 29.12 29.44 1,835,912
10/08/2015 28.92 29.55 28.83 29.44 2,084,858
10/07/2015 29.15 29.4 28.775 28.95 2,688,969
10/06/2015 29.66 29.66 28.915 29.03 2,208,038
10/05/2015 29.28 29.71 29.13 29.62 3,233,781
10/02/2015 28.33 29.03 27.93 29.03 2,615,272
10/01/2015 28.94 29.01 28.34 28.73 2,767,114
09/30/2015 28.46 28.98 28.37 28.94 3,481,992
09/29/2015 28.48 28.75 27.83 28.03 3,160,784
09/28/2015 29.22 29.4699 28.46 28.48 3,082,864
09/25/2015 29.88 30.05 29.18 29.35 2,232,524
09/24/2015 29.23 29.685 28.83 29.54 3,339,104
09/23/2015 29.92 30 29.31 29.46 1,945,908
09/22/2015 29.79 30 29.52 29.92 2,786,995
09/21/2015 30.16 30.425 29.78 30.13 3,990,744
09/18/2015 30.51 30.74 29.95 30.01 4,854,368
09/17/2015 31 31.225 30.67 30.89 6,350,259
09/16/2015 29.93 30.35 29.71 30.26 3,331,774
09/15/2015 29.81 30 29.52 29.91 2,645,701
09/14/2015 29.91 30.05 29.58 29.75 1,711,656
09/11/2015 29.68 29.98 29.445 29.97 2,155,595
09/10/2015 29.61 29.96 29.57 29.76 1,936,461
09/09/2015 30.48 30.57 29.69 29.77 3,960,244
09/08/2015 30.22 30.38 29.8859 30.15 2,684,576
09/04/2015 29.57 29.89 29.34 29.57 2,839,700
09/03/2015 30.07 30.44 29.635 29.89 3,398,898
09/02/2015 29.77 29.98 29.25 29.97 3,578,867
09/01/2015 29.48 30.07 29.17 29.38 3,368,746
08/31/2015 30.11 30.5 29.97 30.11 3,025,512
08/28/2015 29.88 30.46 29.81 30.26 2,599,102
08/27/2015 29.6 30.33 29.32 30.01 3,832,037
08/26/2015 28.87 29.23 28.19 29.19 4,065,825
08/25/2015 28.77 29.25 28.2 28.24 6,147,726
08/24/2015 27.55 29.055 26.32 28.01 6,373,197
08/21/2015 29.81 30.01 29.03 29.06 4,493,852
08/20/2015 30.31 30.69 30.13 30.15 3,462,647
08/19/2015 30.29 31.141 30.17 30.9 4,445,498
08/18/2015 30.59 30.69 30.24 30.38 3,594,117
08/17/2015 30.07 30.78 29.94 30.5 3,872,526
08/14/2015 29.97 30.52 29.735 30.32 6,003,360
08/13/2015 29.69 30.12 29.4 29.89 4,850,295
08/12/2015 28.53 29.59 28.47 29.57 7,182,966
08/11/2015 28.98 28.995 28.67 28.81 6,146,422
08/10/2015 28.78 29.42 28.749 29.32 3,848,626
08/07/2015 28.7 28.94 28.41 28.63 4,554,460
08/06/2015 28.87 29 28.3 28.79 6,254,160
08/05/2015 29.33 29.35 28.77 28.91 7,974,246
08/04/2015 29.07 29.72 28.93 29.13 7,269,432
08/03/2015 30.79 30.86 28.71 29.06 12,643,540
07/31/2015 31.18 31.46 29.47 31.03 18,945,090
07/30/2015 33.27 34.16 33.27 34.14 3,484,887
07/29/2015 33.24 33.795 33.11 33.74 2,403,861
07/28/2015 32.92 33.21 32.42 33.16 2,450,994
07/27/2015 33.58 33.58 32.64 32.78 3,076,346
07/24/2015 34.21 34.21 33.56 33.74 1,559,516
07/23/2015 34.44 34.67 33.93 34 2,021,205
07/22/2015 34.27 34.41 34.09 34.33 2,139,793
07/21/2015 34.51 34.66 34.21 34.38 1,684,675
07/20/2015 34.06 34.59 34.054 34.47 2,444,804
07/17/2015 33.89 34.015 33.75 33.95 2,691,917
07/16/2015 34.28 34.28 33.86 34 2,499,227
07/15/2015 34.21 34.42 34.01 34.03 1,608,597
07/14/2015 33.99 34.3 33.83 34.25 1,538,239
07/13/2015 34 34.13 33.78 33.98 1,963,921
07/10/2015 33.5 33.79 33.26 33.69 1,376,132
07/09/2015 33.21 33.76 33.06 33.15 2,647,278
07/08/2015 33.57 33.67 32.59 32.79 3,863,654
07/07/2015 33.81 33.94 32.81 33.69 2,714,363
07/06/2015 33.78 34.05 33.58 33.81 1,843,602
07/02/2015 34.1 34.124 33.79 33.96 1,463,623
07/01/2015 33.67 34.19 33.64 34.01 2,172,510
06/30/2015 33.64 33.74 32.98 33.32 7,919,846
06/29/2015 34.07 34.1799 33.35 33.38 1,962,641
06/26/2015 34.47 34.78 34.25 34.35 3,317,515
06/25/2015 34.26 34.535 34.11 34.25 1,541,458
06/24/2015 34.24 34.45 34.09 34.11 1,927,157
06/23/2015 34.21 34.45 34.07 34.33 1,494,321
06/22/2015 34 34.18 33.84 34.12 2,266,002
06/19/2015 33.53 33.99 33.27 33.77 4,738,454
06/18/2015 33.01 33.67 33 33.55 2,199,148
06/17/2015 33.04 33.16 32.8 32.97 1,916,767
06/16/2015 32.32 33.1 32.32 33.06 1,449,270
06/15/2015 32.44 32.55 32.26 32.4 1,669,102
06/12/2015 32.35 32.71 32.26 32.68 1,318,306
06/11/2015 32.64 32.91 32.43 32.5 1,258,210
06/10/2015 32.45 32.705 32.3 32.58 1,318,190
06/09/2015 32.27 32.38 31.97 32.29 2,130,550
06/08/2015 32.3 32.39 32.11 32.3 2,785,440
06/05/2015 31.97 32.44 31.85 32.35 2,410,391
06/04/2015 31.84 32.23 31.81 32.05 1,800,512
06/03/2015 31.93 32.15 31.77 32.03 2,078,954
06/02/2015 31.94 32.18 31.76 31.81 2,666,989
06/01/2015 31.89 32.14 31.8 32.02 3,121,155
05/29/2015 31.99 32.165 31.725 31.86 3,568,808
05/28/2015 31.87 32.08 31.735 31.93 2,320,729
05/27/2015 32.05 32.3 31.87 31.95 2,501,225
05/26/2015 32.14 32.25 31.88 32 2,882,143
05/22/2015 32.41 32.53 32.15 32.35 2,678,365
05/21/2015 32.06 32.48 32.06 32.45 2,640,622
05/20/2015 32.04 32.25 31.77 32.21 2,267,476
05/19/2015 31.83 32.26 31.702 32.06 2,492,939
05/18/2015 31.39 31.84 31.36 31.83 2,659,454
05/15/2015 31.41 31.72 31.2 31.31 2,044,399
05/14/2015 30.69 31.15 30.5 31.1 2,552,860
05/13/2015 31.05 31.19 30.42 30.46 2,594,004
05/12/2015 31.6 31.6 31.01 31.01 3,460,294
05/11/2015 31.6 31.98 31.56 31.82 2,107,331
05/08/2015 31.65 32.075 31.61 31.66 1,650,381
05/07/2015 30.94 31.365 30.75 31.28 2,934,593
05/06/2015 31.12 31.23 30.75 30.96 1,891,161
05/05/2015 31.62 31.71 31.08 31.14 2,092,209
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
*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?