$31.03 -3.11 (%) Hanesbrands Inc - NYSE

Jul. 31, 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
7/31/201534.1431.4629.4731.0318,955,218
7/30/201533.2734.1633.2734.143,485,487
7/29/201533.2433.8033.1133.742,404,461
7/28/201532.9233.2132.4233.162,450,994
7/27/201533.5833.5832.6432.783,077,596
7/24/201534.2134.2133.5633.741,559,516
7/23/201534.4434.6733.9334.002,021,205
7/22/201534.2734.4134.0934.332,140,263
7/21/201534.5134.6634.2134.381,684,675
7/20/201534.0634.5934.0534.472,444,804
7/17/201533.8934.0233.7533.952,691,917
7/16/201534.2834.2833.8634.002,499,227
7/15/201534.2134.4234.0134.031,608,597
7/14/201533.9934.3033.8334.251,538,239
7/13/201534.0034.1333.7833.981,963,921
7/10/201533.5033.7933.2633.691,376,132
7/9/201533.2133.7633.0633.152,647,392
7/8/201533.5733.6732.5932.793,863,654
7/7/201533.8133.9432.8133.692,714,363
7/6/201533.7834.0533.5833.811,843,602
7/2/201534.1034.1233.7933.961,463,623
7/1/201533.6734.1933.6434.012,172,510
6/30/201533.6433.7432.9833.327,919,846
6/29/201534.0734.1833.3533.381,962,641
6/26/201534.4734.7834.2534.353,317,515
6/25/201534.2634.5434.1134.251,541,458
6/24/201534.2434.4534.0934.111,927,257
6/23/201534.2134.4534.0734.331,494,321
6/22/201534.0034.1833.8434.122,266,002
6/19/201533.5333.9933.2733.774,738,532
6/18/201533.0133.6733.0033.552,199,248
6/17/201533.0433.1632.8032.971,916,767
6/16/201532.3233.1032.3233.061,449,270
6/15/201532.4432.5532.2632.401,669,102
6/12/201532.3532.7132.2632.681,318,306
6/11/201532.6432.9132.4332.501,280,618
6/10/201532.4532.7132.3032.581,318,190
6/9/201532.2732.3831.9732.292,140,349
6/8/201532.3032.3932.1132.302,785,540
6/5/201531.9732.4431.8532.352,410,391
6/4/201531.8432.2331.8132.051,800,512
6/3/201531.9332.1531.7732.032,078,979
6/2/201531.9432.1831.7631.812,666,989
6/1/201531.8932.1431.8032.023,121,255
5/29/201531.9932.1731.7331.863,568,808
5/28/201531.8732.0831.7431.932,320,729
5/27/201532.0532.3031.8731.952,521,036
5/26/201532.1432.2531.8832.002,882,143
5/22/201532.4132.5332.1532.352,678,365
5/21/201532.0632.4832.0632.452,640,622
5/20/201532.0432.2531.7732.212,267,476
5/19/201531.8332.2631.7032.062,492,939
5/18/201531.3931.8431.3631.832,659,454
5/15/201531.4131.7231.2031.312,044,399
5/14/201530.6931.1530.5031.102,552,860
5/13/201531.0531.1930.4230.462,594,204
5/12/201531.6031.6031.0131.013,460,594
5/11/201531.6031.9831.5631.822,107,331
5/8/201531.6532.0831.6131.661,650,381
5/7/201530.9431.3730.7531.282,934,593
5/6/201531.1231.2330.7530.961,891,161
5/5/201531.6231.7131.0831.142,092,209
5/4/201531.5732.0931.5331.712,425,170
5/1/201531.1431.4431.1031.432,205,318
4/30/201530.8531.3230.7831.083,440,730
4/29/201531.1531.3130.7930.893,518,916
4/28/201531.6431.7531.1331.323,315,328
4/27/201532.2532.3431.5431.825,542,897
4/24/201533.0933.5431.7832.2212,146,905
4/23/201534.1534.7734.0134.583,400,584
4/22/201533.9534.1533.6434.121,853,057
4/21/201533.8034.2033.6333.892,188,158
4/20/201533.7233.8133.3633.782,372,296
4/17/201533.5733.7733.4633.581,919,568
4/16/201533.7633.9533.7133.782,169,496
4/15/201533.9534.0533.8533.851,492,962
4/14/201534.0634.2333.8433.891,411,237
4/13/201534.5334.6134.1434.151,179,375
4/10/201534.6034.7534.2034.501,965,733
4/9/201534.2534.5234.0934.502,273,210
4/8/201533.9334.1733.7934.104,279,214
4/7/201533.9934.1733.7733.791,586,206
4/6/201533.9134.3333.7034.012,315,117
4/2/201534.1234.4034.0234.142,300,141
4/1/201533.5334.2033.1934.183,999,129
3/31/201533.6133.8833.4833.513,032,317
3/30/201534.0434.1133.6033.662,875,001
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!