Skip to main content

Hanesbrands Inc (NY: HBI )

5.800 +0.200 (+3.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 13.40 13.44 13.06 13.08 2,199,574 -0.29(-2.14%)
Nov 27, 2019 13.16 13.40 13.16 13.36 6,947,898 +0.35(+2.67%)
Nov 26, 2019 13.07 13.09 12.28 13.02 12,785,096 -0.14(-1.06%)
Nov 25, 2019 13.16 13.23 12.98 13.16 6,033,815 +0.11(+0.86%)
Nov 22, 2019 12.87 13.19 12.83 13.04 5,290,756 +0.23(+1.76%)
Nov 21, 2019 13.08 13.17 12.82 12.82 4,098,653 -0.25(-1.93%)
Nov 20, 2019 12.96 13.14 12.80 13.07 4,223,846 +0.08(+0.60%)
Nov 19, 2019 13.32 13.32 12.80 12.99 5,455,355 -0.41(-3.04%)
Nov 18, 2019 13.59 13.62 13.27 13.40 8,270,898 -0.11(-0.83%)
Nov 15, 2019 13.35 13.63 13.23 13.51 9,412,062 +0.28(+2.10%)
Nov 14, 2019 13.12 13.44 13.09 13.23 6,106,934 +0.06(+0.46%)
Nov 13, 2019 13.44 13.48 13.10 13.17 5,702,508 -0.39(-2.88%)
Nov 12, 2019 13.88 13.90 13.53 13.56 3,614,557 -0.31(-2.25%)
Nov 11, 2019 13.72 14.11 13.71 13.88 4,886,777 +0.11(+0.82%)
Nov 08, 2019 13.73 13.82 13.47 13.76 4,570,970 +0.02(+0.13%)
Nov 07, 2019 13.87 13.97 13.59 13.75 6,236,129 +0.09(+0.63%)
Nov 06, 2019 13.70 13.74 13.38 13.66 4,224,598 -0.03(-0.19%)
Nov 05, 2019 13.65 13.98 13.44 13.69 6,851,994 +0.09(+0.70%)
Nov 04, 2019 13.36 13.60 13.31 13.59 7,058,076 +0.28(+2.13%)
Nov 01, 2019 13.22 13.90 13.19 13.31 12,455,176 +0.23(+1.78%)
Oct 31, 2019 12.41 13.12 12.06 13.07 18,466,082 -0.70(-5.12%)
Oct 30, 2019 13.85 13.86 13.54 13.78 8,046,922 -0.02(-0.12%)
Oct 29, 2019 13.74 13.86 13.66 13.80 4,659,838 +0.03(+0.25%)
Oct 28, 2019 13.75 13.86 13.73 13.76 5,533,034 +0.10(+0.76%)
Oct 25, 2019 13.54 13.70 13.37 13.66 4,285,040 -0.05(-0.38%)
Oct 24, 2019 13.93 13.93 13.50 13.71 4,766,892 -0.19(-1.36%)
Oct 23, 2019 13.97 14.00 13.62 13.90 2,741,481 -0.12(-0.86%)
Oct 22, 2019 13.48 14.05 13.35 14.02 4,556,421 +0.57(+4.22%)
Oct 21, 2019 13.23 13.49 13.20 13.45 4,638,081 +0.36(+2.76%)
Oct 18, 2019 12.45 13.31 12.44 13.09 10,119,838 -0.52(-3.85%)
Oct 17, 2019 13.38 13.67 13.29 13.62 3,933,717 +0.30(+2.26%)
Oct 16, 2019 13.27 13.45 13.19 13.32 3,455,862 +0.03(+0.19%)
Oct 15, 2019 13.17 13.37 13.04 13.29 3,740,630 +0.12(+0.91%)
Oct 14, 2019 13.03 13.20 12.75 13.17 3,427,364 +0.05(+0.39%)
Oct 11, 2019 12.81 13.30 12.73 13.12 3,984,092 +0.44(+3.46%)
Oct 10, 2019 12.52 12.84 12.44 12.68 6,039,808 +0.24(+1.94%)
Oct 09, 2019 12.64 12.67 12.40 12.44 3,883,392 -0.12(-0.96%)
Oct 08, 2019 12.55 12.71 12.37 12.56 3,385,073 -0.20(-1.55%)
Oct 07, 2019 12.66 12.90 12.60 12.76 3,722,953 +0.02(+0.14%)
Oct 04, 2019 12.52 12.76 12.40 12.74 3,571,467 +0.21(+1.65%)
Oct 03, 2019 12.34 12.53 11.98 12.53 6,585,069 +0.19(+1.53%)
Oct 02, 2019 12.65 12.72 12.28 12.34 5,864,031 -0.45(-3.49%)
Oct 01, 2019 13.24 13.38 12.77 12.79 3,988,177 -0.38(-2.87%)
Sep 30, 2019 12.99 13.24 12.87 13.17 4,210,845 +0.18(+1.39%)
Sep 27, 2019 13.01 13.23 12.93 12.99 4,377,872 +0.06(+0.46%)
Sep 26, 2019 12.79 12.97 12.70 12.93 3,364,039 +0.14(+1.08%)
Sep 25, 2019 12.89 13.00 12.72 12.79 3,177,328 -0.01(-0.07%)
Sep 24, 2019 12.59 12.84 12.52 12.80 6,869,831 +0.28(+2.27%)
Sep 23, 2019 12.15 12.59 12.14 12.52 5,688,390 +0.20(+1.60%)
Sep 20, 2019 12.51 12.67 12.26 12.32 8,018,324 -0.14(-1.10%)
Sep 19, 2019 12.79 12.80 12.40 12.46 4,172,236 -0.33(-2.56%)
Sep 18, 2019 12.72 12.88 12.67 12.78 5,152,079 +0.03(+0.27%)
Sep 17, 2019 13.41 13.41 12.68 12.75 8,229,968 -0.69(-5.12%)
Sep 16, 2019 13.49 13.68 13.35 13.44 5,140,482 -0.17(-1.26%)
Sep 13, 2019 13.78 13.90 13.53 13.61 3,281,222 -0.07(-0.50%)
Sep 12, 2019 13.71 13.75 13.22 13.68 5,450,752 -0.01(-0.06%)
Sep 11, 2019 13.37 13.77 12.96 13.69 8,304,109 +0.33(+2.44%)
Sep 10, 2019 12.88 13.36 12.87 13.36 10,864,180 +0.41(+3.19%)
Sep 09, 2019 12.16 12.95 12.15 12.95 11,659,106 +0.81(+6.66%)
Sep 06, 2019 12.36 12.56 12.06 12.14 5,376,920 -0.18(-1.47%)
Sep 05, 2019 11.95 12.49 11.89 12.32 10,556,658 +0.61(+5.21%)
Sep 04, 2019 11.43 11.85 11.42 11.71 8,145,980 +0.43(+3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.