$33.86 +0.40 (%) Hanesbrands Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBI historical data

Date Open High Low Close Volume
3/27/201533.4633.9133.3733.862,732,056
3/26/201533.5533.6233.0433.462,924,912
3/25/201534.2134.4533.6733.672,821,218
3/24/201534.2334.4233.5534.134,715,476
3/23/201534.2734.8034.2334.233,910,303
3/20/201534.6234.6534.0834.1863,797,458
3/19/201534.2834.4733.6134.343,757,539
3/18/201534.0034.6333.7234.393,648,466
3/17/201533.6534.1733.6233.994,472,507
3/16/201533.1733.7933.1133.648,583,130
3/13/201532.4532.8232.1932.612,968,736
3/12/201532.3532.4932.1332.451,216,720
3/11/201532.0032.4332.0032.222,229,274
3/10/201531.9932.2631.8232.051,950,612
3/9/201532.0632.4031.9532.301,667,479
3/6/201532.3132.5531.8632.002,783,884
3/5/201532.4832.4832.0632.142,383,737
3/4/201532.0332.4031.7632.321,704,149
3/3/2015128.50128.56127.03127.95576,659
3/2/2015127.92129.46127.70128.80572,347
2/27/2015128.78129.19126.61127.54621,005
2/26/2015125.41128.95125.19128.91968,620
2/25/2015123.14127.02122.68125.08833,377
2/24/2015123.07123.13121.76122.33403,825
2/23/2015121.54122.94121.18122.84573,556
2/20/2015118.40122.24118.29121.85644,997
2/19/2015119.24119.46117.89117.96410,365
2/18/2015117.87119.20117.20118.94458,403
2/17/2015119.00119.03117.73117.96492,158
2/13/2015118.76119.39117.71119.12599,385
2/12/2015117.79118.66116.73117.85465,170
2/11/2015117.03117.74116.08117.29532,522
2/10/2015116.73117.11115.66116.78348,449
2/9/2015115.22116.67114.35115.58611,187
2/6/2015114.63116.41113.73115.52755,318
2/5/2015114.29115.14113.65114.14493,342
2/4/2015113.29115.30113.17114.27793,618
2/3/2015111.64114.34111.19114.28774,365
2/2/2015111.87112.28110.02111.371,339,939
1/30/2015113.90118.27110.79111.381,963,255
1/29/2015115.27116.40113.51116.071,106,222
1/28/2015113.42116.69113.20114.421,522,440
1/27/2015112.14113.21111.41112.47815,807
1/26/2015113.80114.04111.99113.45888,411
1/23/2015112.49115.01112.28114.45910,893
1/22/2015110.21113.24108.75113.04884,379
1/21/2015107.07109.42106.21109.26816,195
1/20/2015107.01107.69105.68107.10946,774
1/16/2015106.86107.28106.07107.16664,909
1/15/2015110.90111.46106.62106.86952,102
1/14/2015110.82111.05109.56110.90389,916
1/13/2015111.87113.48110.16111.55441,489
1/12/2015112.02112.82110.63110.84533,832
1/9/2015112.75113.31111.13111.53641,709
1/8/2015110.96112.05110.50111.92568,383
1/7/2015106.80109.94106.80109.83580,571
1/6/2015107.92108.08105.10106.14818,252
1/5/2015109.85110.26107.59107.89630,713
1/2/2015112.34112.77109.81110.61597,839
12/31/2014112.60113.50111.58111.62478,432
12/30/2014112.19112.97111.89112.47337,287
12/29/2014111.39113.25111.35112.47611,594
12/26/2014111.42112.19111.11111.35254,252
12/24/2014111.20111.62110.81110.93175,113
12/23/2014111.12111.63110.79111.00405,980
12/22/2014111.96112.16110.64111.07409,491
12/19/2014113.95114.02110.86111.68758,584
12/18/2014112.44114.22111.55114.18611,027
12/17/2014108.07111.24107.67110.89516,831
12/16/2014109.69111.07107.78108.05778,812
12/15/2014111.24111.85109.82110.67432,945
12/12/2014109.91112.08109.44110.51520,952
12/11/2014109.77112.06109.77110.88451,081
12/10/2014109.63110.60109.17109.56527,380
12/9/2014109.82109.82108.42109.60670,796
12/8/2014113.00113.10110.12110.40698,583
12/5/2014112.55114.32112.41113.17646,206
12/4/2014111.88112.79109.99111.871,171,458
12/3/2014112.89114.87112.56114.70483,242
12/2/2014113.12114.38111.93112.55651,802
12/1/2014115.57115.77113.07113.11669,046
11/28/2014114.00116.05113.77115.72452,562
11/26/2014112.72113.71112.72113.57552,354
11/25/2014112.69113.58112.06112.723,536,655
11/24/2014111.25112.44111.02111.98850,510
11/21/2014112.67113.00110.61110.75578,277
11/20/2014112.22112.74111.28111.54670,233
11/19/2014110.51112.55110.23112.41864,739
11/18/2014110.49111.26110.36110.43717,834
11/17/2014109.85110.46109.76110.19679,021
11/14/2014109.19110.63109.10109.74652,293
11/13/2014109.87110.71108.83109.31584,881
11/12/2014108.81110.39108.52110.31686,572
11/11/2014110.03110.09108.54108.89497,650
11/10/2014109.79110.93109.64109.75863,553
11/7/2014109.88110.03108.93109.33724,009
11/6/2014107.19109.60107.19109.56789,175
11/5/2014107.72107.86106.70107.26543,425
11/4/2014105.89106.77105.25106.70925,167
11/3/2014105.88106.84105.52106.481,080,665
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center