Hanesbrands Inc (NY: HBI )

17.43 USD -0.04 (-0.26%)
Streaming Delayed Price Updated: 11:38 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.70 15.70 15.19 15.29 4,902,227 -0.43(-2.74%)
Aug 28, 2020 15.81 15.89 15.46 15.72 3,097,800 -0.01(-0.06%)
Aug 27, 2020 15.74 16.00 15.68 15.73 3,340,160 +0.16(+1.03%)
Aug 26, 2020 15.87 15.99 15.56 15.57 4,704,531 -0.44(-2.75%)
Aug 25, 2020 16.18 16.28 15.85 16.01 4,517,407 -0.03(-0.19%)
Aug 24, 2020 15.72 16.06 15.62 16.04 4,925,959 +0.36(+2.30%)
Aug 21, 2020 15.74 15.94 15.51 15.68 3,514,400 +0.03(+0.19%)
Aug 20, 2020 15.70 15.85 15.55 15.65 3,106,022 -0.13(-0.82%)
Aug 19, 2020 15.70 16.10 15.66 15.78 4,755,470 +0.02(+0.13%)
Aug 18, 2020 15.77 15.88 15.46 15.76 3,792,560 -0.08(-0.51%)
Aug 17, 2020 15.78 15.90 15.59 15.84 4,210,598 +0.07(+0.44%)
Aug 14, 2020 15.58 15.89 15.45 15.77 3,102,300 +0.17(+1.09%)
Aug 13, 2020 15.86 15.87 15.45 15.60 5,504,016 -0.37(-2.32%)
Aug 12, 2020 16.12 16.18 15.64 15.97 5,509,685 +0.02(+0.13%)
Aug 11, 2020 16.56 16.75 15.90 15.95 6,785,334 +0.17(+1.08%)
Aug 10, 2020 15.00 16.02 14.93 15.78 10,471,899 +0.74(+4.92%)
Aug 07, 2020 14.27 15.05 14.16 15.04 7,000,600 +0.77(+5.40%)
Aug 06, 2020 14.79 14.84 14.24 14.27 6,645,409 -0.47(-3.19%)
Aug 05, 2020 14.35 14.78 14.35 14.74 4,791,984 +0.48(+3.37%)
Aug 04, 2020 14.30 14.61 14.13 14.26 6,068,182 -0.06(-0.42%)
Aug 03, 2020 14.23 14.52 14.12 14.32 8,092,174 +0.19(+1.34%)
Jul 31, 2020 14.40 14.56 13.86 14.13 19,984,100 -0.13(-0.91%)
Jul 30, 2020 15.05 15.60 14.01 14.26 16,741,335 -0.38(-2.60%)
Jul 29, 2020 14.31 14.76 14.24 14.64 6,062,326 +0.43(+3.03%)
Jul 28, 2020 14.09 14.46 14.03 14.21 5,926,255 +0.05(+0.35%)
Jul 27, 2020 13.96 14.22 13.89 14.16 5,479,467 +0.19(+1.36%)
Jul 24, 2020 14.10 14.29 13.96 13.97 5,184,200 -0.11(-0.78%)
Jul 23, 2020 14.01 14.34 13.95 14.08 5,309,723 +0.03(+0.21%)
Jul 22, 2020 13.90 14.22 13.79 14.05 5,249,385 +0.17(+1.22%)
Jul 21, 2020 14.00 14.27 13.83 13.88 5,282,413 -0.10(-0.72%)
Jul 20, 2020 14.02 14.13 13.69 13.98 6,134,855 -0.04(-0.29%)
Jul 17, 2020 14.34 14.34 13.90 14.02 6,907,300 -0.24(-1.68%)
Jul 16, 2020 14.16 14.47 13.95 14.26 7,271,646 -0.08(-0.56%)
Jul 15, 2020 13.25 14.52 13.17 14.34 26,888,737 +1.79(+14.26%)
Jul 14, 2020 12.48 12.58 11.73 12.55 22,493,542 +1.09(+9.51%)
Jul 13, 2020 11.48 11.67 11.05 11.46 5,628,048 +0.03(+0.26%)
Jul 10, 2020 10.86 11.45 10.85 11.43 5,833,100 +0.66(+6.13%)
Jul 09, 2020 11.33 11.37 10.72 10.77 8,225,573 -0.60(-5.28%)
Jul 08, 2020 11.15 11.41 10.94 11.37 6,190,592 +0.22(+1.97%)
Jul 07, 2020 11.23 11.36 11.10 11.15 6,344,551 -0.23(-2.02%)
Jul 06, 2020 11.75 11.81 11.23 11.38 8,124,084 -0.08(-0.70%)
Jul 02, 2020 11.37 11.88 11.33 11.46 7,614,400 +0.40(+3.62%)
Jul 01, 2020 11.31 11.51 11.04 11.06 7,690,423 -0.23(-2.04%)
Jun 30, 2020 11.17 11.53 11.02 11.29 8,005,905 +0.14(+1.26%)
Jun 29, 2020 10.55 11.21 10.50 11.15 5,775,065 +0.69(+6.60%)
Jun 26, 2020 10.65 10.80 10.28 10.46 11,109,499 -0.30(-2.79%)
Jun 25, 2020 10.60 10.78 10.44 10.76 4,935,528 +0.05(+0.47%)
Jun 24, 2020 11.06 11.08 10.54 10.71 7,690,465 -0.56(-4.97%)
Jun 23, 2020 11.44 11.57 11.13 11.27 6,638,313 +0.04(+0.36%)
Jun 22, 2020 11.25 11.41 11.07 11.23 6,924,043 -0.12(-1.06%)
Jun 19, 2020 12.02 12.14 11.32 11.35 13,977,000 -0.46(-3.90%)
Jun 18, 2020 11.69 12.02 11.55 11.81 4,731,712 -0.04(-0.34%)
Jun 17, 2020 12.07 12.15 11.79 11.85 5,491,511 -0.25(-2.07%)
Jun 16, 2020 12.24 12.44 11.81 12.10 6,033,908 +0.44(+3.77%)
Jun 15, 2020 11.25 11.76 11.03 11.66 9,867,215 -0.06(-0.51%)
Jun 12, 2020 11.72 11.88 11.28 11.72 8,609,700 +0.52(+4.64%)
Jun 11, 2020 11.65 11.98 11.09 11.20 10,762,924 -1.38(-10.97%)
Jun 10, 2020 12.98 13.04 12.55 12.58 6,569,687 -0.52(-3.97%)
Jun 09, 2020 14.01 14.01 13.03 13.10 9,687,801 -0.11(-0.83%)
Jun 08, 2020 13.19 13.37 12.64 13.21 6,992,429 +0.29(+2.24%)
Jun 05, 2020 12.66 13.27 12.65 12.92 15,153,100 +0.98(+8.21%)
Jun 04, 2020 11.94 12.06 11.63 11.94 10,650,359 -0.10(-0.83%)
Jun 03, 2020 11.09 12.10 11.07 12.04 12,220,903 +1.32(+12.31%)
Jun 02, 2020 10.47 10.84 10.33 10.72 6,720,302 +0.43(+4.18%)
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.