Quantcast

Hanesbrands Inc. Common Stock Historical Stock Prices

HBI 
$18.37
*  
0.18
0.99%
Get HBI Alerts
*Delayed - data as of Aug. 14, 2018 11:10 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-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.
11:10 18.32 18.37 18.22 18.37 1,728,956
08/13/2018 18.5 18.5 18.16 18.19 5,961,172
08/10/2018 18.67 18.87 18.62 18.62 4,949,346
08/09/2018 18.62 18.89 18.61 18.78 4,430,979
08/08/2018 18.25 18.67 18.245 18.58 4,324,156
08/07/2018 18.22 18.33 18.11 18.22 6,040,613
08/06/2018 17.86 18.205 17.76 18.12 6,139,083
08/03/2018 18.3 18.48 17.93 17.97 7,163,242
08/02/2018 18.04 18.58 17.44 18.28 15,924,950
08/01/2018 18.6 20.87 17.9201 17.96 27,440,740
07/31/2018 22.09 22.34 21.635 22.26 11,779,900
07/30/2018 21.75 22.06 21.62 21.95 5,272,564
07/27/2018 21.91 22.09 21.49 21.79 5,441,132
07/26/2018 21.81 22.05 21.59 22.01 5,189,227
07/25/2018 21.61 21.83 21.49 21.77 3,584,732
07/24/2018 22.11 22.22 21.63 21.69 6,880,786
07/23/2018 22.27 22.52 22.12 22.31 5,253,602
07/20/2018 22.15 22.41 22.12 22.17 2,997,553
07/19/2018 21.87 22.34 21.76 22.2 3,468,651
07/18/2018 22.02 22.31 21.75 21.92 6,792,949
07/17/2018 21.84 22.21 21.83 22.06 4,769,651
07/16/2018 21.69 21.885 21.33 21.86 4,810,051
07/13/2018 21.68 21.96 21.59 21.68 3,972,578
07/12/2018 22 22 21.57 21.66 5,498,766
07/11/2018 22.07 22.18 21.72 21.89 4,168,930
07/10/2018 22.46 22.51 22.02 22.23 5,184,743
07/09/2018 22.43 22.52 22.27 22.46 5,080,391
07/06/2018 22.3 22.38 22.17 22.32 5,059,982
07/05/2018 22.21 22.34 21.84 22.26 5,415,943
07/03/2018 22.04 22.3 21.92 22.12 2,095,005
07/02/2018 21.91 22.05 21.63 22.05 3,585,419
06/29/2018 22.3 22.41 22 22.02 4,823,146
06/28/2018 21.79 22.14 21.762 22.06 3,989,344
06/27/2018 22.26 22.3899 21.68 21.79 5,768,969
06/26/2018 22.23 22.36 22.0701 22.3 5,201,500
06/25/2018 21.9 22.21 21.685 22.12 6,460,580
06/22/2018 22 22.57 21.92 21.96 11,084,660
06/21/2018 21.39 22.115 21.385 22.04 12,337,430
06/20/2018 21.01 21.475 20.91 21.43 6,042,020
06/19/2018 20.62 21.05 20.59 20.99 5,501,251
06/18/2018 20.22 20.89 20.09 20.85 6,250,007
06/15/2018 20.09 20.51 20.07 20.3 7,180,752
06/14/2018 21.13 21.13 20.07 20.17 9,127,601
06/13/2018 20.9 21.18 20.87 21.07 6,456,872
06/12/2018 20.5 20.94 20.43 20.92 8,167,970
06/11/2018 20.1 20.5 19.96 20.5 5,676,560
06/08/2018 19.68 20.1 19.65 20.09 5,743,816
06/07/2018 19.41 19.98 19.37 19.81 11,991,960
06/06/2018 18.88 19.395 18.82 19.36 9,537,538
06/05/2018 18.7 18.87 18.53 18.85 6,859,822
06/04/2018 18.34 18.695 18.2845 18.66 4,072,399
06/01/2018 18.35 18.397 18.16 18.3 2,999,307
05/31/2018 18.57 18.6 18.1 18.23 4,746,973
05/30/2018 18.34 18.65 18.28 18.6 5,163,839
05/29/2018 18.1 18.35 18.05 18.32 3,654,326
05/25/2018 18.18 18.36 18.13 18.19 3,090,072
05/24/2018 18.13 18.32 18.0201 18.21 3,812,274
05/23/2018 18.14 18.345 18.1 18.12 3,785,928
05/22/2018 18.2 18.46 18.16 18.23 6,945,101
05/21/2018 18.4 18.56 18.095 18.12 10,162,580
05/18/2018 18.42 18.74 18.14 18.38 10,807,970
05/17/2018 17.51 18.25 17.38 18.14 11,857,180
05/16/2018 17.42 17.79 17.3 17.7 8,459,191
05/15/2018 16.71 17.35 16.71 17.27 8,056,897
05/14/2018 16.64 17.04 16.64 16.74 7,542,448
*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