American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

HBI

HBI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

HBI historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of HBI by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $15,001 - $50,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Feb 16, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Feb 15, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Feb 06, 2023
Ro Khanna House / D Sale $15,001 - $50,000 Feb 03, 2023
Ro Khanna House / D Sale None Sep 27, 2022
Ro Khanna House / D Sale $1,001 - $15,000 Sep 27, 2022
Ro Khanna House / D Sale $1,001 - $15,000 Sep 26, 2022
Ro Khanna House / D Sale None Sep 26, 2022
Ro Khanna House / D Sale None Aug 16, 2022
Ro Khanna House / D Sale $15,001 - $50,000 N/A
Ro Khanna House / D Purchase $15,001 - $50,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 10, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Oct 07, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 Oct 06, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 Sep 30, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 06, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 06, 2021
Ro Khanna House / D None None N/A
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 14, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 02, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 11, 2021
Thomas R. Carper Senate / D Sale (Full) $1,001 - $15,000 Nov 20, 2020
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Jul 28, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Jul 24, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Jul 24, 2020
Ro Khanna House / D Sale $1,001 - $15,000 May 20, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 30, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 16, 2020
David Perdue Senate / R Sale (Full) $100,001 - $250,000 Apr 14, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 09, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 11, 2020
HBI Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
HBI Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
HBI Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in HBI holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by HBI's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $30,000 Jan 20, 2026 Issue: Trade (domestic/foreign)
  • $30,000 Oct 20, 2025 Issue: Trade (domestic/foreign)
  • $30,000 Jul 21, 2025 Issue: Trade (domestic/foreign)
  • $30,000 Apr 21, 2025 Issue: Trade (domestic/foreign)
  • $30,000 Jan 21, 2025 Issue: Trade (domestic/foreign)
  • $30,000 Oct 21, 2024 Issue: Trade (domestic/foreign)
  • $30,000 Jul 19, 2024 Issue: Trade (domestic/foreign)
  • $140,000 Jan 03, 2024 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $140,000 Jan 03, 2024 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $140,000 Jul 17, 2023 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $140,000 Jan 23, 2023 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $140,000 Oct 20, 2022 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $140,000 Jul 13, 2022 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $140,000 Apr 18, 2022 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $140,000 Jan 18, 2022 Issue: None
  • $140,000 Oct 12, 2021 Issue: None
  • $140,000 Jul 09, 2021 Issue: None
  • $140,000 Apr 12, 2021 Issue: None
  • $140,000 Jan 18, 2021 Issue: None
  • $140,000 Oct 07, 2020 Issue: None
  • $140,000 Jul 23, 2020 Issue: None
  • $140,000 Apr 15, 2020 Issue: None
  • $140,000 Jan 17, 2020 Issue: None
  • $140,000 Oct 14, 2019 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $140,000 Jul 16, 2019 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $140,000 Apr 16, 2019 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $140,000 Jan 03, 2019 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $140,000 Oct 19, 2018 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $140,000 Jul 03, 2018 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $140,000 Apr 12, 2018 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $140,000 Jan 22, 2018 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $140,000 Oct 12, 2017 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $140,000 Jul 18, 2017 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $140,000 Apr 04, 2017 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $140,000 Jan 09, 2017 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $140,000 Oct 20, 2016 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $140,000 Jul 18, 2016 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $140,000 Apr 20, 2016 Issue: Trade (domestic/foreign)
  • $140,000 Jan 15, 2016 Issue: Trade (domestic/foreign)
  • $140,000 Oct 08, 2015 Issue: Trade (domestic/foreign)
  • $140,000 Jul 20, 2015 Issue: Trade (domestic/foreign)
  • $140,000 Apr 16, 2015 Issue: Trade (domestic/foreign)
  • $140,000 Jan 08, 2015 Issue: Trade (domestic/foreign)
  • $140,000 Oct 10, 2014 Issue: Trade (domestic/foreign)
  • $140,000 Jul 17, 2014 Issue: Trade (domestic/foreign)
  • $140,000 Apr 04, 2014 Issue: Trade (domestic/foreign)
  • $140,000 Jan 16, 2014 Issue: Trade (domestic/foreign)
  • $140,000 Oct 15, 2013 Issue: Trade (domestic/foreign)
  • $140,000 Jul 16, 2013 Issue: Trade (domestic/foreign)
  • $140,000 Apr 16, 2013 Issue: Trade (domestic/foreign)
  • $140,000 Jan 15, 2013 Issue: Trade (domestic/foreign)
  • $140,000 Oct 09, 2012 Issue: Trade (domestic/foreign)
  • $140,000 Jul 03, 2012 Issue: Trade (domestic/foreign)
  • $140,000 Apr 19, 2012 Issue: Trade (domestic/foreign)
  • $140,000 Jan 17, 2012 Issue: Trade (domestic/foreign)
  • $140,000 Oct 11, 2011 Issue: Trade (domestic/foreign)
  • $140,000 Jul 19, 2011 Issue: Trade (domestic/foreign)
  • $140,000 Apr 19, 2011 Issue: Trade (domestic/foreign)
  • $140,000 Jan 10, 2011 Issue: Trade (domestic/foreign)
  • $140,000 Oct 14, 2010 Issue: Trade (domestic/foreign)
  • $140,000 Jul 15, 2010 Issue: Trade (domestic/foreign)
  • $140,000 Apr 14, 2010 Issue: Trade (domestic/foreign)
  • $140,000 Jan 20, 2010 Issue: Trade (domestic/foreign)
  • $140,000 Oct 19, 2009 Issue: Trade (domestic/foreign)
  • $140,000 Jul 16, 2009 Issue: Trade (domestic/foreign)
  • $140,000 Apr 17, 2009 Issue: Trade (domestic/foreign)
  • $140,000 Jan 21, 2009 Issue: Trade (domestic/foreign)
  • $140,000 Oct 09, 2008 Issue: Trade (domestic/foreign)
  • $120,000 Jul 21, 2008 Issue: Trade (domestic/foreign)
  • $120,000 Apr 21, 2008 Issue: Trade (domestic/foreign)
  • $260,000 Feb 14, 2008 Issue: Trade (domestic/foreign)
  • $20,000 Aug 15, 2007 Issue: Trade (domestic/foreign)
  • $20,000 Feb 26, 2007 Issue: Trade (domestic/foreign)
Revolving Door

Former government officials who have lobbied for HBI

Quiver Logo

No former government officials on record as having lobbied for HBI

Revolving Door Dashboard
Corporate Lobbying

HBI Estimated quarterly lobbying spending

Revenue Breakdown

HBI Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
HBI Income Statement
HBI Balance Sheet
HBI Cash Flow
U.S. Patents

New HBI patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to HBI from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
HBI News

Recent insights relating to HBI

CNBC Recommendations

Recent picks made for HBI stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in HBI

HBI Analyst Ratings

HBI Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
HBI Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $HBI stock a Buy, Sell, or Hold?

  • What is the price target for $HBI stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

HBI Top Shareholders
Shareholder
Shares Held
HBI Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $HBI stock?

  • Who owns the most shares of $HBI stock?

  • What funds own $HBI stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

HBI Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view HBI Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About HBI

No description available

HBI (HBI) Historical Stock Prices

HBI (HBI) closed at $6.47 on November 28, 2025. Over the past year its adjusted close ranged from $4.07 to $8.91. Daily prices go back to January 2, 2014, 2,996 trading days in all.

  • 1 month-4.71%
  • 3 months+2.54%
  • Year to date-20.52%
  • 1 year-25.97%
  • 3 years-0.92%
  • 5 years-50.85%
  • Max-50.68%
See every congressional and insider trade on the HBI price chart

Quiver Premium charts HBI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Nov 28, 2025 6.53 6.65 6.36 6.47 6.47 112,067,524
Nov 26, 2025 6.66 6.68 6.55 6.59 6.59 23,190,020
Nov 25, 2025 6.48 6.68 6.48 6.62 6.62 19,541,627
Nov 24, 2025 6.49 6.60 6.42 6.56 6.56 8,250,909
Nov 21, 2025 6.57 6.60 6.44 6.56 6.56 6,466,367
Nov 20, 2025 6.52 6.59 6.48 6.50 6.50 15,304,390
Nov 19, 2025 6.55 6.60 6.43 6.48 6.48 7,688,328
Nov 18, 2025 6.43 6.59 6.43 6.51 6.51 4,728,986
Nov 17, 2025 6.65 6.65 6.45 6.48 6.48 5,421,888
Nov 14, 2025 6.50 6.70 6.46 6.65 6.65 5,909,053
Nov 13, 2025 6.67 6.71 6.54 6.59 6.59 3,977,567
Nov 12, 2025 6.42 6.68 6.40 6.66 6.66 4,993,130
Nov 11, 2025 6.43 6.50 6.39 6.42 6.42 4,827,066
Nov 10, 2025 6.45 6.48 6.37 6.40 6.40 3,448,689
Nov 7, 2025 6.35 6.41 6.30 6.39 6.39 3,900,555
Nov 6, 2025 6.41 6.58 6.34 6.35 6.35 6,178,789
Nov 5, 2025 6.45 6.65 6.41 6.59 6.59 5,821,036
Nov 4, 2025 6.47 6.56 6.46 6.47 6.47 3,783,574
Nov 3, 2025 6.60 6.61 6.40 6.56 6.56 6,056,822
Oct 31, 2025 6.57 6.66 6.55 6.61 6.61 5,729,776
Oct 30, 2025 6.75 6.78 6.55 6.64 6.64 14,939,045
Oct 29, 2025 6.92 7.03 6.78 6.79 6.79 19,564,846
Oct 28, 2025 6.91 6.95 6.86 6.93 6.93 4,832,128
Oct 27, 2025 6.90 6.97 6.88 6.92 6.92 3,032,900
Oct 24, 2025 6.92 6.92 6.86 6.86 6.86 3,199,673
Oct 23, 2025 6.78 6.95 6.74 6.89 6.89 5,436,341
Oct 22, 2025 6.73 6.82 6.71 6.76 6.76 4,894,143
Oct 21, 2025 6.77 6.85 6.75 6.77 6.77 4,392,833
Oct 20, 2025 6.89 6.96 6.77 6.79 6.79 4,459,708
Oct 17, 2025 6.86 6.92 6.83 6.89 6.89 4,260,958
Oct 16, 2025 6.85 6.92 6.83 6.87 6.87 6,160,066
Oct 15, 2025 6.96 6.99 6.80 6.83 6.83 3,907,266
Oct 14, 2025 6.73 6.95 6.70 6.93 6.93 4,796,340
Oct 13, 2025 6.80 6.88 6.78 6.84 6.84 5,491,827
Oct 10, 2025 6.84 6.93 6.74 6.74 6.74 8,320,078
Oct 9, 2025 6.99 6.99 6.82 6.87 6.87 6,346,112
Oct 8, 2025 6.99 7.00 6.89 6.97 6.97 9,628,490
Oct 7, 2025 6.92 7.00 6.84 6.93 6.93 5,920,478
Oct 6, 2025 6.94 7.05 6.88 6.93 6.93 13,135,954
Oct 3, 2025 6.82 6.94 6.78 6.90 6.90 11,571,893
Oct 2, 2025 6.78 6.84 6.67 6.83 6.83 6,099,528
Oct 1, 2025 6.60 6.78 6.57 6.77 6.77 4,572,052
Sep 30, 2025 6.54 6.62 6.44 6.59 6.59 6,133,196
Sep 29, 2025 6.61 6.62 6.45 6.55 6.55 6,258,409
Sep 26, 2025 6.50 6.60 6.46 6.59 6.59 3,737,481
Sep 25, 2025 6.49 6.51 6.42 6.50 6.50 4,849,784
Sep 24, 2025 6.55 6.58 6.48 6.52 6.52 6,705,124
Sep 23, 2025 6.45 6.60 6.45 6.55 6.55 7,642,773
Sep 22, 2025 6.41 6.51 6.37 6.45 6.45 5,903,291
Sep 19, 2025 6.30 6.44 6.26 6.44 6.44 14,089,307
Sep 18, 2025 6.32 6.38 6.24 6.29 6.29 4,699,189
Sep 17, 2025 6.34 6.40 6.23 6.27 6.27 4,507,117
Sep 16, 2025 6.30 6.35 6.24 6.32 6.32 3,660,806
Sep 15, 2025 6.23 6.33 6.20 6.31 6.31 8,990,502
Sep 12, 2025 6.29 6.34 6.22 6.22 6.22 3,570,764
Sep 11, 2025 6.30 6.37 6.26 6.37 6.37 5,062,724
Sep 10, 2025 6.32 6.37 6.22 6.26 6.26 7,077,023
Sep 9, 2025 6.42 6.42 6.28 6.37 6.37 4,966,730
Sep 8, 2025 6.43 6.45 6.27 6.44 6.44 6,160,061
Sep 5, 2025 6.36 6.42 6.29 6.41 6.41 9,639,207
Sep 4, 2025 6.14 6.36 6.12 6.36 6.36 4,060,734
Sep 3, 2025 6.06 6.18 6.06 6.14 6.14 4,457,763
Sep 2, 2025 6.23 6.27 6.09 6.10 6.10 3,700,004
Aug 29, 2025 6.31 6.34 6.28 6.31 6.31 4,226,777
Aug 28, 2025 6.43 6.44 6.28 6.33 6.33 3,791,075
Aug 27, 2025 6.25 6.37 6.25 6.36 6.36 5,989,379
Aug 26, 2025 6.22 6.33 6.21 6.27 6.27 4,598,790
Aug 25, 2025 6.31 6.38 6.24 6.24 6.24 4,146,355
Aug 22, 2025 6.22 6.42 6.22 6.36 6.36 4,790,092
Aug 21, 2025 6.15 6.25 6.15 6.19 6.19 9,787,484
Aug 20, 2025 6.41 6.45 6.23 6.24 6.24 19,759,969
Aug 19, 2025 6.48 6.51 6.43 6.47 6.47 10,314,241
Aug 18, 2025 6.42 6.53 6.41 6.45 6.45 12,817,464
Aug 15, 2025 6.42 6.51 6.38 6.43 6.43 16,905,740
Aug 14, 2025 6.35 6.65 6.32 6.45 6.45 34,961,616
Aug 13, 2025 6.25 6.65 6.23 6.41 6.41 54,375,386
Aug 12, 2025 6.70 6.75 5.81 6.18 6.18 69,423,863
Aug 11, 2025 4.88 4.91 4.76 4.83 4.83 5,670,595
Aug 8, 2025 4.62 4.89 4.59 4.84 4.84 8,261,443
Aug 7, 2025 5.05 5.54 4.60 4.65 4.65 11,439,070
Aug 6, 2025 4.22 4.25 4.16 4.17 4.17 6,472,673
Aug 5, 2025 4.21 4.22 4.15 4.21 4.21 4,212,376
Aug 4, 2025 4.07 4.20 4.07 4.18 4.18 7,400,581
Aug 1, 2025 4.05 4.08 3.96 4.07 4.07 8,352,766
Jul 31, 2025 4.07 4.12 4.02 4.09 4.09 6,248,916
Jul 30, 2025 4.34 4.34 4.08 4.11 4.11 7,007,789
Jul 29, 2025 4.54 4.54 4.30 4.33 4.33 4,070,053
Jul 28, 2025 4.59 4.61 4.48 4.50 4.50 3,920,864
Jul 25, 2025 4.60 4.61 4.50 4.58 4.58 3,379,964
Jul 24, 2025 4.68 4.82 4.55 4.58 4.58 4,406,208
Jul 23, 2025 4.70 4.76 4.67 4.73 4.73 4,696,212
Jul 22, 2025 4.49 4.67 4.49 4.65 4.65 3,999,296
Jul 21, 2025 4.56 4.63 4.45 4.47 4.47 3,756,069
Jul 18, 2025 4.58 4.62 4.51 4.51 4.51 4,169,332
Jul 17, 2025 4.40 4.57 4.40 4.56 4.56 4,561,685
Jul 16, 2025 4.41 4.45 4.30 4.42 4.42 4,615,362
Jul 15, 2025 4.51 4.58 4.38 4.39 4.39 4,041,094
Jul 14, 2025 4.59 4.63 4.51 4.53 4.53 4,430,756
Jul 11, 2025 4.70 4.71 4.59 4.62 4.62 3,204,404
Jul 10, 2025 4.60 4.80 4.60 4.73 4.73 4,079,531
Jul 9, 2025 4.69 4.74 4.57 4.64 4.64 3,683,080
Jul 8, 2025 4.62 4.75 4.58 4.66 4.66 4,497,801
Jul 7, 2025 4.70 4.74 4.61 4.61 4.61 6,492,770
Jul 3, 2025 4.74 4.82 4.68 4.74 4.74 2,600,081
Jul 2, 2025 4.70 4.89 4.63 4.74 4.74 6,247,178
Jul 1, 2025 4.58 4.86 4.54 4.66 4.66 5,546,554
Jun 30, 2025 4.63 4.63 4.50 4.58 4.58 4,406,395
Jun 27, 2025 4.63 4.72 4.53 4.61 4.61 5,735,331
Jun 26, 2025 4.52 4.62 4.49 4.60 4.60 3,803,384
Jun 25, 2025 4.56 4.62 4.49 4.50 4.50 3,286,093
Jun 24, 2025 4.48 4.56 4.43 4.53 4.53 4,432,206
Jun 23, 2025 4.39 4.48 4.26 4.47 4.47 5,184,117
Jun 20, 2025 4.46 4.49 4.38 4.43 4.43 7,021,614
Jun 18, 2025 4.55 4.59 4.41 4.43 4.43 5,874,863
Jun 17, 2025 4.62 4.69 4.58 4.59 4.59 4,221,046
Jun 16, 2025 4.63 4.71 4.61 4.69 4.69 3,792,024
Jun 13, 2025 4.66 4.70 4.54 4.57 4.57 3,586,303
Jun 12, 2025 4.83 4.84 4.75 4.78 4.78 2,648,275
Jun 11, 2025 5.02 5.04 4.85 4.87 4.87 3,502,282
Jun 10, 2025 5.05 5.10 4.97 4.98 4.98 3,394,124
Jun 9, 2025 5.05 5.09 4.96 4.97 4.97 2,409,099
Jun 6, 2025 4.92 5.00 4.87 5.00 5.00 4,455,229
Jun 5, 2025 4.88 4.96 4.82 4.85 4.85 4,555,872
Jun 4, 2025 4.92 4.94 4.84 4.91 4.91 3,433,416
Jun 3, 2025 4.82 4.94 4.78 4.91 4.91 3,174,663
Jun 2, 2025 4.95 4.95 4.79 4.82 4.82 4,189,032
May 30, 2025 4.93 5.00 4.89 4.95 4.95 5,255,167
May 29, 2025 5.06 5.06 4.84 4.99 4.99 5,359,736
May 28, 2025 5.13 5.16 5.00 5.02 5.02 4,659,403
May 27, 2025 4.97 5.15 4.95 5.13 5.13 5,982,086
May 23, 2025 4.87 4.95 4.87 4.89 4.89 4,487,593
May 22, 2025 4.98 5.06 4.97 5.04 5.04 5,185,239
May 21, 2025 5.25 5.26 5.04 5.06 5.06 5,029,303
May 20, 2025 5.35 5.40 5.29 5.35 5.35 4,382,923
May 19, 2025 5.23 5.35 5.19 5.34 5.34 4,128,567
May 16, 2025 5.25 5.36 5.20 5.34 5.34 6,123,692
May 15, 2025 5.17 5.27 5.16 5.24 5.24 5,770,362
May 14, 2025 5.33 5.36 5.20 5.21 5.21 7,485,416
May 13, 2025 5.44 5.44 5.33 5.38 5.38 5,391,422
May 12, 2025 5.38 5.61 5.21 5.32 5.32 6,781,662
May 9, 2025 5.11 5.16 4.97 5.08 5.08 7,282,861
May 8, 2025 5.05 5.25 4.94 5.09 5.09 14,938,185
May 7, 2025 4.80 4.93 4.80 4.89 4.89 6,821,803
May 6, 2025 4.69 4.77 4.65 4.77 4.77 5,812,652
May 5, 2025 4.67 4.91 4.67 4.80 4.80 4,898,977
May 2, 2025 4.66 4.81 4.59 4.76 4.76 7,358,101
May 1, 2025 4.57 4.68 4.53 4.59 4.59 8,620,083
Apr 30, 2025 4.68 4.69 4.57 4.59 4.59 9,273,794
Apr 29, 2025 4.77 4.89 4.77 4.79 4.79 3,783,294
Apr 28, 2025 4.74 4.89 4.74 4.85 4.85 3,868,125
Apr 25, 2025 4.79 4.84 4.77 4.83 4.83 3,126,995
Apr 24, 2025 4.73 4.85 4.70 4.82 4.82 4,575,163
Apr 23, 2025 4.78 4.88 4.61 4.68 4.68 7,178,206
Apr 22, 2025 4.39 4.54 4.34 4.48 4.48 6,003,145
Apr 21, 2025 4.31 4.40 4.29 4.34 4.34 5,228,735
Apr 17, 2025 4.32 4.44 4.30 4.40 4.40 4,341,564
Apr 16, 2025 4.42 4.49 4.27 4.32 4.32 5,492,316
Apr 15, 2025 4.41 4.53 4.41 4.44 4.44 6,361,040
Apr 14, 2025 4.47 4.59 4.38 4.42 4.42 7,245,314
Apr 11, 2025 4.44 4.48 4.28 4.40 4.40 5,247,387
Apr 10, 2025 4.58 4.67 4.21 4.46 4.46 10,067,306
Apr 9, 2025 4.25 4.97 4.02 4.86 4.86 18,785,304
Apr 8, 2025 4.74 4.74 4.04 4.35 4.35 16,035,294
Apr 7, 2025 4.51 4.93 4.38 4.51 4.51 13,380,858
Apr 4, 2025 4.70 4.82 4.40 4.68 4.68 15,263,932
Apr 3, 2025 5.32 5.70 4.85 4.92 4.92 10,639,394
Apr 2, 2025 5.67 6.07 5.66 5.95 5.95 7,088,500
Apr 1, 2025 5.81 5.84 5.67 5.73 5.73 6,270,691
Mar 31, 2025 5.68 5.82 5.64 5.77 5.77 5,016,521
Mar 28, 2025 5.83 5.84 5.69 5.77 5.77 4,525,902
Mar 27, 2025 5.87 5.97 5.83 5.87 5.87 3,498,343
Mar 26, 2025 5.91 5.93 5.78 5.90 5.90 6,956,709
Mar 25, 2025 6.04 6.09 5.91 5.91 5.91 4,720,267
Mar 24, 2025 6.06 6.14 5.99 6.04 6.04 6,191,533
Mar 21, 2025 5.90 6.15 5.90 6.04 6.04 38,116,724
Mar 20, 2025 5.98 6.19 5.98 6.01 6.01 4,255,491
Mar 19, 2025 5.90 6.14 5.89 6.06 6.06 4,172,692
Mar 18, 2025 5.88 5.94 5.80 5.91 5.91 4,894,919
Mar 17, 2025 5.86 5.97 5.86 5.93 5.93 5,193,055
Mar 14, 2025 5.82 5.98 5.74 5.87 5.87 6,683,968
Mar 13, 2025 5.78 5.86 5.70 5.76 5.76 6,784,882
Mar 12, 2025 5.81 5.86 5.70 5.79 5.79 7,705,110
Mar 11, 2025 5.85 5.98 5.76 5.77 5.77 7,152,034
Mar 10, 2025 5.80 5.96 5.80 5.85 5.85 5,462,286
Mar 7, 2025 5.78 5.94 5.69 5.93 5.93 7,259,528
Mar 6, 2025 5.90 6.00 5.75 5.84 5.84 7,197,269
Mar 5, 2025 5.93 6.04 5.83 5.98 5.98 7,599,103
Mar 4, 2025 5.87 6.00 5.75 5.87 5.87 7,915,782
Mar 3, 2025 6.08 6.16 5.92 5.97 5.97 7,393,829
Feb 28, 2025 6.15 6.27 5.97 6.03 6.03 7,584,676
Feb 27, 2025 6.39 6.47 6.12 6.17 6.17 6,952,056
Feb 26, 2025 6.48 6.70 6.42 6.44 6.44 7,888,116
Feb 25, 2025 6.06 6.49 6.06 6.44 6.44 9,001,001
Feb 24, 2025 6.13 6.29 6.09 6.11 6.11 7,330,129
Feb 21, 2025 6.22 6.33 6.14 6.14 6.14 6,819,855
Feb 20, 2025 6.16 6.32 6.12 6.16 6.16 8,169,641
Feb 19, 2025 6.28 6.37 6.15 6.20 6.20 8,347,859
Feb 18, 2025 5.78 6.15 5.76 6.11 6.11 12,258,017
Feb 14, 2025 6.25 6.26 5.86 5.88 5.88 12,690,506
Feb 13, 2025 6.10 6.49 5.71 6.25 6.25 38,909,690
Feb 12, 2025 7.35 7.70 7.35 7.67 7.67 10,192,848
Feb 11, 2025 7.43 7.58 7.37 7.53 7.53 4,847,372
Feb 10, 2025 7.55 7.62 7.38 7.52 7.52 7,930,783
Feb 7, 2025 7.88 7.92 7.52 7.54 7.54 4,598,212
Feb 6, 2025 8.45 8.49 7.95 7.98 7.98 6,500,265
Feb 5, 2025 8.02 8.15 7.96 8.04 8.04 3,092,452
Feb 4, 2025 7.95 8.11 7.95 8.01 8.01 4,914,786
Feb 3, 2025 7.80 8.03 7.62 7.90 7.90 4,648,571
Jan 31, 2025 8.42 8.45 8.11 8.12 8.12 4,879,197
Jan 30, 2025 8.17 8.55 8.13 8.48 8.48 5,565,552
Jan 29, 2025 8.34 8.43 8.04 8.07 8.07 5,061,911
Jan 28, 2025 8.32 8.44 8.28 8.32 8.32 3,474,379
Jan 27, 2025 8.31 8.43 8.27 8.38 8.38 3,089,286
Jan 24, 2025 8.55 8.59 8.28 8.35 8.35 3,163,673
Jan 23, 2025 8.35 8.66 8.27 8.60 8.60 5,819,667
Jan 22, 2025 8.30 8.47 8.29 8.41 8.41 3,574,501
Jan 21, 2025 8.35 8.54 8.29 8.33 8.33 5,475,817
Jan 17, 2025 8.41 8.48 8.28 8.29 8.29 4,433,618
Jan 16, 2025 8.51 8.53 8.23 8.31 8.31 5,232,300
Jan 15, 2025 8.75 8.84 8.49 8.54 8.54 3,014,167
Jan 14, 2025 8.30 8.59 8.24 8.49 8.49 4,648,477
Jan 13, 2025 8.13 8.22 7.97 8.20 8.20 4,902,300
Jan 10, 2025 8.16 8.42 8.12 8.29 8.29 4,446,562
Jan 8, 2025 8.26 8.33 7.94 8.31 8.31 4,088,934
Jan 7, 2025 8.35 8.43 8.11 8.35 8.35 6,340,796
Jan 6, 2025 8.27 8.39 8.22 8.29 8.29 4,082,409
Jan 3, 2025 8.09 8.25 8.01 8.24 8.24 4,946,164
Jan 2, 2025 8.19 8.28 8.03 8.03 8.03 3,495,501
Dec 31, 2024 8.15 8.33 8.12 8.14 8.14 3,592,844
Dec 30, 2024 8.14 8.18 7.86 8.12 8.12 4,833,418
Dec 27, 2024 8.31 8.35 8.17 8.23 8.23 2,694,747
Dec 26, 2024 8.28 8.41 8.22 8.39 8.39 3,475,697
Dec 24, 2024 8.20 8.41 8.18 8.35 8.35 1,953,079
Dec 23, 2024 8.13 8.38 8.12 8.22 8.22 4,205,090
Dec 20, 2024 7.97 8.36 7.89 8.23 8.23 21,476,579
Dec 19, 2024 8.40 8.44 8.04 8.10 8.10 5,270,113
Dec 18, 2024 8.52 8.68 8.11 8.20 8.20 6,270,425
Dec 17, 2024 8.48 8.57 8.36 8.50 8.50 4,703,320
Dec 16, 2024 8.66 8.71 8.26 8.54 8.54 7,170,970
Dec 13, 2024 8.72 8.79 8.58 8.71 8.71 3,143,253
Dec 12, 2024 8.62 8.80 8.54 8.73 8.73 5,675,053
Dec 11, 2024 8.53 8.75 8.38 8.66 8.66 6,156,775
Dec 10, 2024 8.35 8.53 8.20 8.41 8.41 5,012,505
Dec 9, 2024 8.59 8.67 8.35 8.37 8.37 5,114,042
Dec 6, 2024 8.75 8.79 8.35 8.45 8.45 5,535,907
Dec 5, 2024 8.51 8.69 8.48 8.61 8.61 4,684,859
Dec 4, 2024 8.54 8.68 8.51 8.58 8.58 4,750,110
Dec 3, 2024 8.85 8.98 8.64 8.67 8.67 7,234,005
Dec 2, 2024 8.77 8.98 8.70 8.91 8.91 4,865,615
Nov 29, 2024 8.77 8.85 8.66 8.70 8.70 3,040,889

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
HBI Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at HBI, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation