HBI Historical Prices | Hanesbrands Inc. Common Stock Stock

Dow

0.06% Nasdaq

0.01%

Hanesbrands Inc. (HBI)

-NYSE

49.43 0.53(1.06%) May 24, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	49.60	49.66	48.95	49.43	537,600	49.43
May 23, 2013	49.35	50.05	48.60	49.96	921,700	49.96
May 22, 2013	50.85	51.11	49.70	50.00	606,400	50.00
May 21, 2013	50.87	51.41	50.46	50.89	572,000	50.89
May 20, 2013	51.48	51.73	50.88	50.93	648,000	50.93
May 17, 2013	50.98	51.64	50.95	51.54	675,200	51.54
May 16, 2013	51.20	51.52	50.81	50.98	216,400	50.98
May 16, 2013	0.20 Dividend
May 15, 2013	50.85	51.48	50.85	51.38	734,600	51.18
May 14, 2013	50.02	50.84	50.02	50.84	680,700	50.64
May 13, 2013	50.43	50.66	49.76	49.91	733,600	49.72
May 10, 2013	49.96	50.55	49.92	50.53	777,700	50.33
May 9, 2013	50.46	50.88	49.82	49.96	1,166,700	49.77
May 8, 2013	50.72	50.93	50.33	50.45	1,185,200	50.25
May 7, 2013	49.57	50.98	49.44	50.88	1,168,800	50.68
May 6, 2013	49.56	50.29	49.39	49.51	1,284,500	49.32
May 3, 2013	49.87	49.99	48.97	49.09	1,475,700	48.90
May 2, 2013	49.49	49.61	49.16	49.30	994,700	49.11
May 1, 2013	49.99	50.12	49.24	49.39	1,071,700	49.20
Apr 30, 2013	49.46	50.16	49.20	50.16	997,900	49.96
Apr 29, 2013	49.58	49.83	49.25	49.47	1,046,500	49.28
Apr 26, 2013	48.84	49.31	48.70	49.16	823,100	48.97
Apr 25, 2013	48.49	49.38	48.30	49.09	889,500	48.90
Apr 24, 2013	47.93	50.00	47.72	48.43	1,469,200	48.24
Apr 23, 2013	47.39	48.46	47.27	48.00	1,358,900	47.81
Apr 22, 2013	46.19	47.18	45.87	47.01	1,899,400	46.83
Apr 19, 2013	45.93	46.33	45.53	45.98	1,282,200	45.80
Apr 18, 2013	46.22	46.22	45.34	45.77	1,267,900	45.59
Apr 17, 2013	46.34	46.44	45.68	46.08	1,367,400	45.90
Apr 16, 2013	46.76	46.86	46.31	46.52	1,930,200	46.34
Apr 15, 2013	47.30	47.70	46.28	46.35	2,113,900	46.17
Apr 12, 2013	48.36	48.36	47.04	47.39	2,455,800	47.21
Apr 11, 2013	49.15	49.48	48.37	48.45	1,990,600	48.26
Apr 10, 2013	48.17	49.42	48.08	48.91	1,666,700	48.72
Apr 9, 2013	47.75	48.39	47.41	48.12	1,236,200	47.93
Apr 8, 2013	47.05	47.71	46.42	47.65	1,754,700	47.46
Apr 5, 2013	45.49	46.96	45.49	46.84	1,662,500	46.66
Apr 4, 2013	44.59	45.32	44.42	45.12	1,068,300	44.94
Apr 3, 2013	46.27	46.30	43.91	44.71	2,677,600	44.54
Apr 2, 2013	46.32	47.08	45.61	45.92	3,410,900	45.74
Apr 1, 2013	45.51	45.69	45.30	45.59	1,448,400	45.41
Mar 28, 2013	44.96	45.68	44.68	45.56	1,448,900	45.38
Mar 27, 2013	43.94	44.87	43.75	44.82	1,146,500	44.65
Mar 26, 2013	43.98	44.15	43.91	44.10	919,100	43.93
Mar 25, 2013	43.01	43.93	42.86	43.88	1,204,700	43.71
Mar 22, 2013	43.14	44.54	42.54	42.74	1,357,500	42.57
Mar 21, 2013	41.80	42.19	41.79	42.03	1,148,400	41.87
Mar 20, 2013	41.58	41.94	41.21	41.86	721,600	41.70
Mar 19, 2013	41.31	41.42	40.90	41.33	954,600	41.17
Mar 18, 2013	41.05	41.55	40.94	41.11	674,700	40.95
Mar 15, 2013	40.91	41.32	40.49	41.32	2,059,000	41.16
Mar 14, 2013	41.71	41.95	41.01	41.18	1,770,100	41.02
Mar 13, 2013	40.47	41.71	40.40	41.66	1,477,700	41.50
Mar 12, 2013	40.16	40.48	40.06	40.34	819,400	40.18
Mar 11, 2013	40.02	40.31	39.90	40.28	911,900	40.12
Mar 8, 2013	39.31	40.12	39.08	40.09	1,258,900	39.93
Mar 7, 2013	39.65	39.83	38.95	39.08	1,262,600	38.93
Mar 6, 2013	39.86	40.02	39.45	39.55	713,500	39.40
Mar 5, 2013	39.70	40.05	39.70	39.83	552,800	39.67
Mar 4, 2013	39.26	39.93	39.15	39.57	1,006,500	39.42
Mar 1, 2013	39.59	39.70	38.83	39.31	1,023,300	39.16
Feb 28, 2013	39.22	40.26	39.17	39.64	1,834,400	39.49
Feb 27, 2013	38.89	39.27	38.72	39.22	868,200	39.07
Feb 26, 2013	38.47	38.88	38.18	38.85	1,012,600	38.70
Feb 25, 2013	38.88	39.11	38.26	38.27	657,300	38.12
Feb 22, 2013	38.86	38.97	38.37	38.73	950,000	38.58
Feb 21, 2013	39.08	39.27	38.49	38.60	1,005,200	38.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HBI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Hanesbrands Inc. (HBI)