Historical Stock Price
ETFs Holding HBI »    HBI Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/10/2019 $14.57 $14.94 $14.47 $14.75 5.18M
10/11/2019 $14.90 $15.47 $14.81 $15.26 3.42M
10/14/2019 $15.16 $15.36 $14.83 $15.32 2.95M
10/15/2019 $15.32 $15.55 $15.17 $15.46 3.21M
10/16/2019 $15.44 $15.65 $15.34 $15.49 2.97M
Hanesbrands is a marketer of basic innerwear and activewear apparel in the Americas, Europe, Australia and Asia/Pacific under some apparel brands, including Hanes, Champion, Bonds, Maidenform, DIM, Bali, Playtex, Bras N Things, Nur Die/Nur Der, Alternative, L'eggs, JMS/Just My Size, Lovable, Wonderbra, Berlei and Gear for Sports. Co.'s segments are: Innerwear, which includes includes apparel products, such as men's underwear, women's panties, children's underwear, socks and intimate apparel; Activewear, which includes T-shirts, fleece, performance apparel, sport shirts and thermals; and International, which innerwear, activewear, hosiery and home goods products, sold outside of the U.S.
HBI historical stock prices picture
HanesBrands (HBI) has the following price history information. Looking back at HBI historical stock prices for the last five trading days, on October 10, 2019, HBI opened at $14.57, traded as high as $14.94 and as low as $14.47, and closed at $14.75. Trading volume was a total of 5.18M shares. On October 11, 2019, HBI opened at $14.90, traded as high as $15.47 and as low as $14.81, and closed at $15.26. Trading volume was a total of 3.42M shares. On October 14, 2019, HBI opened at $15.16, traded as high as $15.36 and as low as $14.83, and closed at $15.32. Trading volume was a total of 2.95M shares. On October 15, 2019, HBI opened at $15.32, traded as high as $15.55 and as low as $15.17, and closed at $15.46. Trading volume was a total of 3.21M shares. On October 16, 2019, HBI opened at $15.44, traded as high as $15.65 and as low as $15.34, and closed at $15.49. Trading volume was a total of 2.97M shares.

HBI Historical Stock Prices By Date:

HBI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into HanesBrands shares, starting with a $10,000 purchase of HBI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 10/19/2009
End date: 10/16/2019
Start price/share: $5.85
End price/share: $15.49
Starting shares: 1,709.40
Ending shares: 1,972.02
Dividends reinvested/share: $2.94
Total return: 205.47%
Average Annual Total Return: 11.82%
Starting investment: $10,000.00
Ending investment: $30,553.57
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/19/2009
End date: 10/16/2019
Start price/share: $5.85
End price/share: $15.49
Dividends collected/share: $2.94
Total return: 215.04%
Average Annual Total Return: 12.16%
Starting investment: $10,000.00
Ending investment: $31,495.13
Years: 10.00
Date Close
10/10/2019$14.75
10/11/2019$15.26
10/14/2019$15.32
10/15/2019$15.46
10/16/2019$15.49
HBI is categorized under the Consumer sector; below are some other companies in the same sector:

HEAR Historical Stock Prices
HELE Historical Stock Prices
HLF Historical Stock Prices
HMC Historical Stock Prices
HOFT Historical Stock Prices
HOG Historical Stock Prices
HOME Historical Stock Prices
HON Historical Stock Prices
HRG Historical Stock Prices
HRL Historical Stock Prices

Also explore: HBI shares outstanding history

HBI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.