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 (%)
Sep 29, 2017 24.54 24.93 24.52 24.64 3,278,397 +0.15(+0.61%)
Sep 28, 2017 25.14 25.15 24.23 24.49 6,517,237 -0.70(-2.78%)
Sep 27, 2017 25.24 24.51 25.19 6,117,989 +0.61(+2.48%)
Sep 26, 2017 24.28 24.62 24.24 24.58 4,688,052 +0.37(+1.53%)
Sep 25, 2017 24.50 24.81 24.16 24.21 4,478,623 -0.33(-1.34%)
Sep 22, 2017 24.50 24.64 24.41 24.54 3,045,782 +0.04(+0.16%)
Sep 21, 2017 24.26 24.59 23.88 24.50 5,805,738 -0.14(-0.57%)
Sep 20, 2017 24.91 24.91 24.52 24.64 2,712,831 -0.07(-0.28%)
Sep 19, 2017 24.78 24.93 24.56 24.71 4,187,493 -0.02(-0.08%)
Sep 18, 2017 25.36 25.36 24.67 24.73 3,065,268 -0.54(-2.14%)
Sep 15, 2017 25.20 25.33 25.13 25.27 4,230,588 +0.04(+0.16%)
Sep 14, 2017 25.59 25.59 25.04 25.23 3,873,791 -0.44(-1.71%)
Sep 13, 2017 25.63 25.73 25.51 25.67 2,613,995 +0.07(+0.27%)
Sep 12, 2017 25.40 25.65 25.32 25.60 3,131,848 +0.17(+0.67%)
Sep 11, 2017 25.17 25.45 25.16 25.43 3,237,749 +0.30(+1.19%)
Sep 08, 2017 25.15 25.20 24.76 25.13 3,255,105 +0.00(+0.00%)
Sep 07, 2017 25.27 25.42 25.08 25.13 3,453,213 -0.10(-0.40%)
Sep 06, 2017 24.68 25.33 24.61 25.23 5,677,795 +0.55(+2.23%)
Sep 05, 2017 24.70 24.82 24.45 24.68 3,843,214 -0.07(-0.28%)
Sep 01, 2017 24.33 24.84 24.26 24.75 3,040,400 +0.49(+2.02%)
Aug 31, 2017 24.13 24.47 24.09 24.26 4,124,152 +0.13(+0.54%)
Aug 30, 2017 24.29 24.33 24.03 24.13 3,068,861 -0.26(-1.07%)
Aug 29, 2017 24.32 24.51 24.12 24.39 3,131,637 -0.12(-0.49%)
Aug 28, 2017 24.26 24.54 24.16 24.51 3,384,974 +0.24(+0.99%)
Aug 25, 2017 23.91 24.40 23.91 24.27 2,847,364 +0.42(+1.76%)
Aug 24, 2017 23.77 24.06 23.66 23.85 2,631,971 +0.36(+1.53%)
Aug 23, 2017 23.31 23.57 23.30 23.49 1,754,697 +0.04(+0.17%)
Aug 22, 2017 23.40 23.52 23.17 23.45 2,106,852 +0.15(+0.64%)
Aug 21, 2017 23.45 23.47 23.17 23.30 3,627,980 -0.23(-0.98%)
Aug 18, 2017 23.77 23.81 23.28 23.53 3,650,001 -0.35(-1.47%)
Aug 17, 2017 24.10 24.23 23.87 23.88 2,707,192 -0.43(-1.77%)
Aug 16, 2017 24.10 24.40 23.93 24.31 3,206,015 +0.26(+1.08%)
Aug 15, 2017 24.12 24.18 23.72 24.05 3,280,608 -0.16(-0.66%)
Aug 14, 2017 24.10 24.33 23.91 24.21 2,594,954 +0.28(+1.17%)
Aug 11, 2017 23.46 24.06 23.09 23.93 3,757,495 -0.02(-0.08%)
Aug 10, 2017 24.11 24.18 23.68 23.95 3,972,489 -0.36(-1.48%)
Aug 09, 2017 24.49 24.60 24.24 24.31 3,747,771 -0.31(-1.26%)
Aug 08, 2017 24.54 24.80 24.41 24.62 7,161,097 +0.33(+1.36%)
Aug 07, 2017 24.29 24.55 24.20 24.29 7,655,315 +0.00(+0.00%)
Aug 04, 2017 23.94 24.36 23.86 24.29 6,537,460 +0.45(+1.89%)
Aug 03, 2017 23.76 24.05 23.59 23.84 4,401,535 +0.19(+0.80%)
Aug 02, 2017 23.98 24.59 23.39 23.65 12,215,587 +0.61(+2.65%)
Aug 01, 2017 22.89 23.24 22.83 23.04 6,981,585 +0.12(+0.52%)
Jul 31, 2017 23.27 23.39 22.85 22.92 6,361,637 -0.35(-1.50%)
Jul 28, 2017 23.04 23.42 23.04 23.27 3,744,982 +0.15(+0.65%)
Jul 27, 2017 23.48 23.50 22.86 23.12 3,618,593 -0.27(-1.15%)
Jul 26, 2017 23.57 23.60 23.33 23.39 3,117,855 -0.18(-0.76%)
Jul 25, 2017 23.23 23.72 23.10 23.57 2,356,045 +0.33(+1.42%)
Jul 24, 2017 23.45 23.50 23.18 23.24 1,460,652 -0.31(-1.32%)
Jul 21, 2017 23.26 23.55 23.14 23.55 2,138,055 +0.29(+1.25%)
Jul 20, 2017 23.24 23.41 23.17 23.26 3,160,811 +0.11(+0.48%)
Jul 19, 2017 22.86 23.18 22.75 23.15 2,286,118 +0.32(+1.40%)
Jul 18, 2017 22.85 22.96 22.48 22.83 3,404,172 -0.09(-0.39%)
Jul 17, 2017 22.75 23.11 22.75 22.92 4,933,521 +0.23(+1.01%)
Jul 14, 2017 23.07 23.12 22.60 22.69 3,886,637 -0.36(-1.56%)
Jul 13, 2017 22.95 23.23 22.87 23.05 2,014,796 +0.19(+0.83%)
Jul 12, 2017 22.78 22.96 22.63 22.86 2,655,502 +0.17(+0.75%)
Jul 11, 2017 22.80 22.83 22.52 22.69 3,469,490 -0.22(-0.96%)
Jul 10, 2017 22.87 23.20 22.77 22.91 4,560,863 -0.02(-0.09%)
Jul 07, 2017 22.61 23.01 22.45 22.93 2,756,785 +0.40(+1.78%)
Jul 06, 2017 23.10 23.10 22.38 22.53 3,763,801 -0.65(-2.80%)
Jul 05, 2017 23.26 23.28 23.00 23.18 4,922,499 -0.08(-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.