Hanesbrands Inc (NY: HBI )

16.52 USD -0.98 (-5.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.020 8.290 7.830 7.870 7,313,888 -0.19(-2.36%)
Mar 30, 2020 8.250 8.270 7.590 8.060 10,015,789 -0.13(-1.59%)
Mar 27, 2020 8.610 8.820 7.700 8.190 12,897,600 -0.76(-8.49%)
Mar 26, 2020 9.030 9.187 8.535 8.950 12,653,177 +0.03(+0.34%)
Mar 25, 2020 9.300 9.320 8.150 8.920 15,613,822 -0.08(-0.89%)
Mar 24, 2020 9.440 9.800 8.790 9.000 9,357,828 +0.02(+0.22%)
Mar 23, 2020 10.50 10.50 8.510 8.980 15,729,410 +0.00(+0.00%)
Mar 20, 2020 9.340 10.01 8.870 8.980 10,508,600 -0.21(-2.29%)
Mar 19, 2020 8.840 9.300 8.000 9.190 10,920,169 +0.24(+2.68%)
Mar 18, 2020 8.950 9.270 8.310 8.950 11,320,452 -0.85(-8.67%)
Mar 17, 2020 8.520 9.850 7.891 9.800 11,559,398 +1.42(+16.95%)
Mar 16, 2020 8.630 9.160 8.105 8.380 9,935,163 -1.30(-13.43%)
Mar 13, 2020 9.910 9.930 8.630 9.680 10,841,400 +0.38(+4.09%)
Mar 12, 2020 9.600 9.700 8.960 9.300 13,302,347 -0.87(-8.55%)
Mar 11, 2020 11.05 11.05 10.00 10.17 12,277,086 -1.15(-10.16%)
Mar 10, 2020 11.69 11.76 10.90 11.32 9,165,502 +0.06(+0.53%)
Mar 09, 2020 11.19 11.57 10.81 11.26 7,850,569 -0.76(-6.32%)
Mar 06, 2020 12.07 12.55 12.01 12.02 12,445,601 -0.38(-3.06%)
Mar 05, 2020 12.48 12.70 12.27 12.40 5,218,438 -0.39(-3.05%)
Mar 04, 2020 12.48 12.81 12.39 12.79 7,928,882 +0.44(+3.56%)
Mar 03, 2020 13.08 13.21 12.27 12.35 17,395,537 -1.01(-7.56%)
Mar 02, 2020 13.21 13.38 12.65 13.36 8,244,904 +0.12(+0.91%)
Feb 28, 2020 12.47 13.26 12.47 13.24 16,157,200 +0.38(+2.95%)
Feb 27, 2020 12.37 13.21 12.12 12.86 11,873,691 +0.19(+1.50%)
Feb 26, 2020 13.54 13.69 12.67 12.67 10,444,281 -0.75(-5.59%)
Feb 25, 2020 14.15 14.19 13.37 13.42 6,996,860 -0.66(-4.69%)
Feb 24, 2020 14.01 14.32 13.93 14.08 6,134,238 -0.41(-2.83%)
Feb 21, 2020 14.62 14.70 14.44 14.49 4,030,400 -0.23(-1.56%)
Feb 20, 2020 14.27 14.77 14.25 14.72 6,347,990 +0.43(+3.01%)
Feb 19, 2020 14.38 14.44 14.14 14.29 5,174,275 -0.22(-1.52%)
Feb 18, 2020 14.25 14.56 14.19 14.51 5,911,014 +0.21(+1.47%)
Feb 14, 2020 14.30 14.54 14.23 14.30 6,485,600 -0.09(-0.63%)
Feb 13, 2020 14.59 14.69 14.27 14.39 7,753,756 -0.38(-2.57%)
Feb 12, 2020 14.50 15.01 14.46 14.77 8,929,562 +0.42(+2.93%)
Feb 11, 2020 13.92 14.45 13.86 14.35 16,302,492 +0.46(+3.31%)
Feb 10, 2020 14.23 14.23 13.83 13.89 13,906,362 -0.31(-2.18%)
Feb 07, 2020 14.50 15.37 14.04 14.20 15,793,400 -0.22(-1.53%)
Feb 06, 2020 14.75 14.88 14.40 14.42 12,372,222 -0.23(-1.57%)
Feb 05, 2020 14.04 14.70 13.97 14.65 10,384,077 +0.80(+5.78%)
Feb 04, 2020 13.65 13.97 13.55 13.85 9,495,257 +0.48(+3.59%)
Feb 03, 2020 13.84 13.93 13.36 13.37 8,998,818 -0.39(-2.83%)
Jan 31, 2020 14.27 14.32 13.70 13.76 7,795,800 -0.51(-3.57%)
Jan 30, 2020 14.21 14.30 14.04 14.27 5,379,238 -0.07(-0.49%)
Jan 29, 2020 14.36 14.53 14.28 14.34 3,414,575 +0.11(+0.77%)
Jan 28, 2020 14.15 14.39 14.07 14.23 4,322,440 +0.19(+1.35%)
Jan 27, 2020 13.95 14.17 13.87 14.04 4,425,660 -0.21(-1.47%)
Jan 24, 2020 14.47 14.51 14.13 14.25 4,289,000 -0.19(-1.32%)
Jan 23, 2020 14.18 14.53 13.89 14.44 5,245,374 +0.11(+0.77%)
Jan 22, 2020 14.24 14.45 14.15 14.33 5,136,809 +0.10(+0.70%)
Jan 21, 2020 14.35 14.36 14.07 14.23 4,174,499 -0.09(-0.63%)
Jan 17, 2020 14.37 14.40 14.15 14.32 5,620,300 +0.03(+0.21%)
Jan 16, 2020 14.15 14.40 14.13 14.29 5,779,810 +0.28(+2.00%)
Jan 15, 2020 14.13 14.17 13.77 14.01 7,803,907 -0.26(-1.82%)
Jan 14, 2020 14.11 14.29 14.07 14.27 4,345,664 +0.13(+0.92%)
Jan 13, 2020 13.88 14.14 13.68 14.14 6,234,247 +0.30(+2.17%)
Jan 10, 2020 13.78 13.99 13.70 13.84 7,488,100 -0.21(-1.49%)
Jan 09, 2020 14.40 14.46 13.93 14.05 5,149,127 -0.34(-2.36%)
Jan 08, 2020 14.57 14.66 14.20 14.39 6,069,912 -0.18(-1.24%)
Jan 07, 2020 14.55 14.71 14.29 14.57 4,936,096 -0.10(-0.68%)
Jan 06, 2020 14.30 14.70 14.30 14.67 4,306,178 +0.26(+1.80%)
Jan 03, 2020 14.35 14.50 14.24 14.41 5,653,500 -0.16(-1.10%)
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.