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 (%)
Sep 29, 2017 19.71 20.02 19.69 19.79 4,082,546 +0.12(+0.61%)
Sep 28, 2017 20.19 20.20 19.45 19.67 8,115,832 -0.56(-2.78%)
Sep 27, 2017 20.27 19.68 20.23 7,618,653 +0.49(+2.48%)
Sep 26, 2017 19.50 19.77 19.47 19.74 5,837,971 +0.30(+1.53%)
Sep 25, 2017 19.67 19.92 19.40 19.44 5,577,172 -0.27(-1.34%)
Sep 22, 2017 19.67 19.79 19.60 19.71 3,792,873 +0.03(+0.16%)
Sep 21, 2017 19.48 19.75 19.18 19.67 7,229,811 -0.11(-0.57%)
Sep 20, 2017 20.00 20.00 19.69 19.79 3,378,253 -0.06(-0.28%)
Sep 19, 2017 19.90 20.02 19.72 19.84 5,214,631 -0.02(-0.08%)
Sep 18, 2017 20.36 20.36 19.81 19.86 3,817,139 -0.43(-2.14%)
Sep 15, 2017 20.24 20.34 20.18 20.29 5,268,297 +0.03(+0.16%)
Sep 14, 2017 20.55 20.55 20.10 20.26 4,823,982 -0.35(-1.71%)
Sep 13, 2017 20.58 20.66 20.49 20.61 3,255,174 +0.06(+0.27%)
Sep 12, 2017 20.40 20.60 20.33 20.56 3,900,050 +0.14(+0.67%)
Sep 11, 2017 20.21 20.43 20.20 20.42 4,031,927 +0.24(+1.19%)
Sep 08, 2017 20.20 20.24 19.88 20.18 4,053,540 +0.00(+0.00%)
Sep 07, 2017 20.29 20.41 20.14 20.18 4,300,242 -0.08(-0.40%)
Sep 06, 2017 19.82 20.34 19.76 20.26 7,070,486 +0.44(+2.23%)
Sep 05, 2017 19.83 19.93 19.63 19.82 4,785,905 -0.06(-0.28%)
Sep 01, 2017 19.54 19.95 19.48 19.87 3,786,171 +0.39(+2.02%)
Aug 31, 2017 19.38 19.65 19.34 19.48 5,135,754 +0.10(+0.54%)
Aug 30, 2017 19.51 19.54 19.30 19.38 3,821,613 -0.21(-1.07%)
Aug 29, 2017 19.53 19.68 19.37 19.59 3,899,787 -0.10(-0.49%)
Aug 28, 2017 19.48 19.70 19.40 19.68 4,215,265 +0.19(+0.99%)
Aug 25, 2017 19.20 19.59 19.20 19.49 3,545,786 +0.34(+1.76%)
Aug 24, 2017 19.09 19.32 19.00 19.15 3,277,560 +0.29(+1.53%)
Aug 23, 2017 18.72 18.93 18.71 18.86 2,185,101 +0.03(+0.17%)
Aug 22, 2017 18.79 18.89 18.61 18.83 2,623,636 +0.12(+0.64%)
Aug 21, 2017 18.83 18.85 18.61 18.71 4,517,877 -0.18(-0.98%)
Aug 18, 2017 19.09 19.12 18.69 18.90 4,545,299 -0.28(-1.47%)
Aug 17, 2017 19.35 19.46 19.17 19.18 3,371,231 -0.35(-1.77%)
Aug 16, 2017 19.35 19.59 19.22 19.52 3,992,409 +0.21(+1.08%)
Aug 15, 2017 19.37 19.42 19.05 19.31 4,085,299 -0.13(-0.66%)
Aug 14, 2017 19.35 19.54 19.20 19.44 3,231,463 +0.22(+1.17%)
Aug 11, 2017 18.84 19.32 18.54 19.22 4,679,160 +0.10(+0.55%)
Aug 10, 2017 19.24 19.30 18.90 19.11 4,978,068 -0.29(-1.48%)
Aug 09, 2017 19.54 19.63 19.34 19.40 4,696,466 -0.25(-1.26%)
Aug 08, 2017 19.58 19.79 19.48 19.65 8,973,827 +0.26(+1.36%)
Aug 07, 2017 19.38 19.59 19.31 19.38 9,593,150 +0.00(+0.00%)
Aug 04, 2017 19.10 19.44 19.04 19.38 8,192,325 +0.36(+1.89%)
Aug 03, 2017 18.96 19.19 18.82 19.02 5,515,721 +0.15(+0.80%)
Aug 02, 2017 19.14 19.62 18.67 18.87 15,307,790 +0.49(+2.65%)
Aug 01, 2017 18.27 18.55 18.22 18.39 8,748,875 +0.10(+0.52%)
Jul 31, 2017 18.57 18.67 18.23 18.29 7,971,995 -0.28(-1.50%)
Jul 28, 2017 18.39 18.69 18.39 18.57 4,692,971 +0.12(+0.65%)
Jul 27, 2017 18.74 18.75 18.25 18.45 4,534,588 -0.22(-1.15%)
Jul 26, 2017 18.81 18.83 18.62 18.67 3,907,096 -0.14(-0.76%)
Jul 25, 2017 18.54 18.93 18.43 18.81 2,952,444 +0.26(+1.42%)
Jul 24, 2017 18.71 18.75 18.50 18.55 1,830,395 -0.25(-1.32%)
Jul 21, 2017 18.56 18.79 18.47 18.79 2,679,273 +0.23(+1.25%)
Jul 20, 2017 18.55 18.68 18.49 18.56 3,960,925 +0.09(+0.47%)
Jul 19, 2017 18.24 18.50 18.15 18.47 2,864,816 +0.26(+1.40%)
Jul 18, 2017 18.23 18.32 17.94 18.22 4,265,890 -0.07(-0.39%)
Jul 17, 2017 18.15 18.44 18.15 18.29 6,182,372 +0.18(+1.01%)
Jul 14, 2017 18.41 18.45 18.03 18.11 4,870,484 -0.29(-1.56%)
Jul 13, 2017 18.31 18.54 18.25 18.39 2,524,813 +0.15(+0.83%)
Jul 12, 2017 18.18 18.32 18.06 18.24 3,327,704 +0.14(+0.75%)
Jul 11, 2017 18.19 18.22 17.97 18.11 4,347,742 -0.18(-0.96%)
Jul 10, 2017 18.25 18.51 18.17 18.28 5,715,381 -0.02(-0.09%)
Jul 07, 2017 18.04 18.36 17.92 18.30 3,454,626 +0.32(+1.78%)
Jul 06, 2017 18.43 18.43 17.86 17.98 4,716,554 -0.52(-2.80%)
Jul 05, 2017 18.56 18.58 18.35 18.50 6,168,560 -0.06(-0.34%)
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.