Skip to main content

Hanesbrands Inc (NY: HBI )

5.800 +0.200 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 21.11 21.19 20.96 21.12 4,493,320 +0.03(+0.15%)
May 27, 2016 21.27 21.08 21.08 21.08 2,942,007 -0.18(-0.84%)
May 26, 2016 21.20 21.30 20.96 21.26 4,195,399 +0.16(+0.74%)
May 25, 2016 20.89 21.23 20.86 21.11 4,365,302 +0.21(+1.01%)
May 24, 2016 20.98 21.15 20.88 20.90 4,028,903 -0.14(-0.67%)
May 23, 2016 21.47 21.54 21.01 21.04 2,916,081 -0.43(-2.00%)
May 20, 2016 21.13 21.53 21.05 21.47 3,685,040 +0.41(+1.96%)
May 19, 2016 20.90 21.23 20.73 21.05 3,338,057 +0.23(+1.12%)
May 18, 2016 20.98 21.14 20.76 20.82 4,460,469 -0.28(-1.33%)
May 17, 2016 21.08 21.34 20.91 21.10 3,759,542 -0.03(-0.15%)
May 16, 2016 21.05 21.26 20.94 21.13 4,402,106 +0.15(+0.71%)
May 13, 2016 20.86 21.20 20.78 20.98 5,258,833 +0.04(+0.19%)
May 12, 2016 20.99 21.01 20.61 20.94 4,879,848 +0.09(+0.41%)
May 11, 2016 21.43 21.43 20.84 20.86 5,051,211 -0.87(-4.00%)
May 10, 2016 21.60 21.84 21.52 21.73 2,103,670 +0.15(+0.68%)
May 09, 2016 21.43 21.71 21.37 21.58 2,804,832 +0.09(+0.43%)
May 06, 2016 21.71 21.77 21.36 21.49 3,141,097 -0.27(-1.25%)
May 05, 2016 21.93 21.97 21.65 21.76 3,251,763 -0.28(-1.27%)
May 04, 2016 22.22 22.32 21.81 22.04 4,660,206 -0.30(-1.32%)
May 03, 2016 22.65 22.65 22.23 22.33 4,532,262 -0.44(-1.91%)
May 02, 2016 22.60 22.83 22.39 22.77 3,835,500 +0.22(+0.96%)
Apr 29, 2016 22.88 22.90 22.20 22.55 5,676,709 -0.39(-1.69%)
Apr 28, 2016 22.90 23.63 22.79 22.94 11,440,668 +1.35(+6.26%)
Apr 27, 2016 21.75 21.81 21.36 21.59 3,516,590 -0.18(-0.82%)
Apr 26, 2016 21.52 21.80 21.38 21.77 3,605,000 +0.26(+1.19%)
Apr 25, 2016 22.06 22.12 21.46 21.51 4,753,371 -0.67(-3.01%)
Apr 22, 2016 22.99 23.38 21.88 22.18 9,022,070 +0.29(+1.31%)
Apr 21, 2016 22.07 22.14 21.83 21.89 4,064,590 +0.00(+0.00%)
Apr 20, 2016 22.05 22.18 21.87 21.89 5,159,896 -0.08(-0.35%)
Apr 19, 2016 21.81 22.12 21.72 21.97 3,851,913 +0.20(+0.93%)
Apr 18, 2016 21.57 21.92 21.55 21.77 2,588,686 +0.16(+0.75%)
Apr 15, 2016 21.26 21.64 21.08 21.60 3,645,999 +0.38(+1.79%)
Apr 14, 2016 21.41 21.54 21.10 21.22 3,213,713 -0.15(-0.69%)
Apr 13, 2016 21.12 21.40 20.89 21.37 3,702,788 +0.41(+1.96%)
Apr 12, 2016 20.94 21.14 20.67 20.96 3,048,543 -0.04(-0.18%)
Apr 11, 2016 21.15 21.36 20.98 21.00 3,874,893 -0.12(-0.59%)
Apr 08, 2016 21.73 21.81 20.95 21.12 5,420,466 -0.53(-2.44%)
Apr 07, 2016 21.62 22.24 21.45 21.65 8,322,609 +0.60(+2.84%)
Apr 06, 2016 20.84 21.20 20.70 21.05 4,003,880 +0.19(+0.93%)
Apr 05, 2016 21.46 21.50 20.82 20.86 6,284,698 -0.82(-3.80%)
Apr 04, 2016 22.04 22.15 21.66 21.68 2,714,549 -0.40(-1.83%)
Apr 01, 2016 21.88 22.27 21.79 22.09 2,725,301 +0.07(+0.32%)
Mar 31, 2016 22.13 22.30 21.91 22.02 4,153,074 -0.11(-0.49%)
Mar 30, 2016 22.13 22.28 21.99 22.13 3,658,961 +0.10(+0.46%)
Mar 29, 2016 21.96 22.23 21.81 22.02 4,278,997 +0.04(+0.18%)
Mar 28, 2016 21.92 22.16 21.73 21.99 2,328,437 +0.11(+0.50%)
Mar 24, 2016 21.81 21.88 21.88 21.88 2,259,986 +0.08(+0.36%)
Mar 23, 2016 22.41 22.41 21.80 21.80 3,911,279 -0.68(-3.01%)
Mar 22, 2016 22.70 22.75 22.27 22.47 2,633,771 -0.30(-1.30%)
Mar 21, 2016 22.73 22.87 22.53 22.77 2,731,516 -0.16(-0.71%)
Mar 18, 2016 22.82 23.31 22.72 22.93 2,781,154 +0.21(+0.92%)
Mar 17, 2016 22.52 22.76 22.36 22.72 2,673,181 +0.20(+0.90%)
Mar 16, 2016 22.62 22.86 22.33 22.52 2,585,548 -0.20(-0.89%)
Mar 15, 2016 22.65 22.75 22.48 22.72 2,430,316 -0.06(-0.27%)
Mar 14, 2016 22.70 22.95 22.58 22.79 2,274,328 -0.06(-0.27%)
Mar 11, 2016 22.61 22.89 22.47 22.85 2,200,874 +0.52(+2.33%)
Mar 10, 2016 22.01 22.42 21.91 22.33 3,810,971 +0.40(+1.81%)
Mar 09, 2016 22.41 22.46 21.89 21.93 4,811,182 -0.29(-1.29%)
Mar 08, 2016 22.64 22.72 22.17 22.22 3,691,030 -0.60(-2.62%)
Mar 07, 2016 22.61 22.93 22.55 22.82 5,389,082 -0.01(-0.03%)
Mar 04, 2016 23.14 23.22 22.62 22.82 3,319,022 -0.19(-0.84%)
Mar 03, 2016 22.56 23.03 22.48 23.02 4,204,407 +0.48(+2.14%)
Mar 02, 2016 22.61 22.68 22.35 22.54 4,420,640 -0.28(-1.23%)
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.