$32.35 -0.10 (%) Hanesbrands Inc - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center