Quantcast

Hanesbrands Inc. Common Stock Historical Stock Prices

HBI 
$14.3
*  
0.07
0.49%
Get HBI Alerts
*Delayed - data as of Jan. 29, 2020 10:25 ET  -  Find a broker to begin trading HBI now
Exchange:NYSE
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 28-OCT-2019 TO 28-JAN-2020

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.
10:25 14.31 14.53 14.275 14.30 599,503
01/28/2020 14.15 14.39 14.07 14.23 4,322,750
01/27/2020 13.95 14.17 13.87 14.04 4,425,670
01/24/2020 14.47 14.51 14.13 14.25 4,289,067
01/23/2020 14.18 14.53 13.89 14.44 5,245,399
01/22/2020 14.24 14.45 14.15 14.33 5,136,809
01/21/2020 14.35 14.36 14.07 14.23 4,174,499
01/17/2020 14.37 14.405 14.15 14.32 5,620,398
01/16/2020 14.15 14.4 14.13 14.29 5,779,910
01/15/2020 14.13 14.17 13.77 14.01 7,803,907
01/14/2020 14.11 14.29 14.07 14.27 4,345,664
01/13/2020 13.88 14.14 13.68 14.14 6,234,256
01/10/2020 13.78 13.995 13.7 13.84 7,488,120
01/09/2020 14.4 14.46 13.93 14.05 5,149,882
01/08/2020 14.57 14.66 14.205 14.39 6,070,412
01/07/2020 14.55 14.71 14.29 14.57 4,936,096
01/06/2020 14.3 14.7 14.3 14.67 4,306,182
01/03/2020 14.35 14.4999 14.24 14.41 5,653,554
01/02/2020 14.77 14.86 14.41 14.57 8,719,182
12/31/2019 14.73 14.98 14.71 14.85 4,344,788
12/30/2019 14.79 14.845 14.58 14.74 4,024,059
12/27/2019 14.72 14.87 14.67 14.83 3,220,565
12/26/2019 14.84 14.97 14.62 14.68 3,137,116
12/24/2019 14.77 14.82 14.6 14.71 1,421,174
12/23/2019 14.7 14.82 14.57 14.74 3,609,672
12/20/2019 14.54 14.73 14.445 14.62 8,514,683
12/19/2019 14.81 14.92 14.5 14.51 5,446,429
12/18/2019 14.89 15.12 14.78 14.84 7,052,426
12/17/2019 14.84 14.88 14.51 14.64 4,648,072
12/16/2019 14.55 14.95 14.54 14.86 11,011,700
12/13/2019 14.71 14.96 14.31 14.4 10,213,070
12/12/2019 15.04 15.47 14.99 15.18 7,437,123
12/11/2019 15.05 15.14 14.855 14.98 4,255,937
12/10/2019 15.27 15.27 14.93 15.03 3,807,404
12/09/2019 14.96 15.305 14.93 15.27 5,562,276
12/06/2019 15.04 15.16 14.925 14.97 4,122,939
12/05/2019 14.76 14.88 14.73 14.86 3,886,018
12/04/2019 14.55 14.855 14.55 14.72 4,001,135
12/03/2019 14.91 15.01 14.44 14.6 6,747,767
12/02/2019 15.07 15.495 15.03 15.19 6,046,188
11/29/2019 15.44 15.49 15.045 15.07 1,908,749
11/27/2019 15.17 15.445 15.16 15.4 6,029,168
11/26/2019 15.06 15.08 14.15 15.05 11,092,580
11/25/2019 15.16 15.25 14.96 15.16 5,235,896
11/22/2019 14.83 15.205 14.78 15.03 4,591,192
11/21/2019 15.07 15.18 14.77 14.77 3,556,643
11/20/2019 14.93 15.135 14.75 15.06 3,665,280
11/19/2019 15.35 15.35 14.75 14.97 4,733,933
11/18/2019 15.66 15.7 15.29 15.44 7,177,144
11/15/2019 15.39 15.71 15.25 15.57 8,167,401
11/14/2019 15.12 15.49 15.09 15.25 5,299,346
11/13/2019 15.49 15.54 15.1 15.18 4,948,402
11/12/2019 16 16.0172 15.59 15.63 3,136,564
11/11/2019 15.81 16.26 15.8 15.99 4,240,544
11/08/2019 15.82 15.93 15.52 15.86 3,966,554
11/07/2019 16.14 16.245 15.81 15.99 5,360,692
11/06/2019 15.94 15.98 15.56 15.89 3,631,543
11/05/2019 15.88 16.26 15.63 15.92 5,890,101
11/04/2019 15.54 15.82 15.48 15.81 6,120,202
11/01/2019 15.38 16.17 15.34 15.48 10,706,740
10/31/2019 14.44 15.26 14.03 15.21 15,874,550
10/30/2019 16.11 16.12 15.75 16.03 6,917,284
10/29/2019 15.98 16.125 15.895 16.05 4,005,683
10/28/2019 16 16.12 15.97 16.01 4,756,299
*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