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 (%)
Jan 31, 2020 12.38 12.43 11.88 11.94 8,983,833 -0.44(-3.57%)
Jan 30, 2020 12.33 12.41 12.18 12.38 6,199,001 -0.06(-0.49%)
Jan 29, 2020 12.46 12.61 12.39 12.44 3,934,935 +0.10(+0.77%)
Jan 28, 2020 12.28 12.49 12.21 12.35 4,981,153 +0.16(+1.35%)
Jan 27, 2020 12.11 12.30 12.04 12.18 5,100,104 -0.18(-1.47%)
Jan 24, 2020 12.56 12.59 12.26 12.37 4,942,617 -0.16(-1.32%)
Jan 23, 2020 12.30 12.61 12.05 12.53 6,044,737 +0.10(+0.77%)
Jan 22, 2020 12.36 12.54 12.28 12.44 5,919,627 +0.09(+0.70%)
Jan 21, 2020 12.45 12.46 12.21 12.35 4,810,667 -0.08(-0.63%)
Jan 17, 2020 12.47 12.50 12.28 12.43 6,476,799 +0.03(+0.21%)
Jan 16, 2020 12.28 12.50 12.26 12.40 6,660,618 +0.24(+2.00%)
Jan 15, 2020 12.26 12.30 11.95 12.16 8,993,175 -0.23(-1.82%)
Jan 14, 2020 12.24 12.40 12.21 12.38 5,007,917 +0.11(+0.92%)
Jan 13, 2020 12.04 12.27 11.87 12.27 7,184,308 +0.26(+2.17%)
Jan 10, 2020 11.96 12.14 11.89 12.01 8,629,241 -0.18(-1.49%)
Jan 09, 2020 12.50 12.55 12.09 12.19 5,933,823 -0.30(-2.36%)
Jan 08, 2020 12.64 12.72 12.32 12.49 6,994,930 -0.16(-1.23%)
Jan 07, 2020 12.63 12.76 12.40 12.64 5,688,327 -0.09(-0.68%)
Jan 06, 2020 12.41 12.76 12.41 12.73 4,962,413 +0.23(+1.80%)
Jan 03, 2020 12.45 12.58 12.36 12.50 6,515,059 -0.14(-1.10%)
Jan 02, 2020 12.82 12.89 12.50 12.64 10,047,933 -0.24(-1.89%)
Dec 31, 2019 12.78 13.00 12.76 12.89 5,006,806 +0.10(+0.75%)
Dec 30, 2019 12.83 12.89 12.65 12.79 4,636,946 -0.08(-0.61%)
Dec 27, 2019 12.77 12.90 12.73 12.87 3,711,284 +0.13(+1.02%)
Dec 26, 2019 12.88 12.99 12.69 12.74 3,615,193 -0.03(-0.20%)
Dec 24, 2019 12.82 12.86 12.67 12.76 1,637,667 -0.03(-0.20%)
Dec 23, 2019 12.76 12.86 12.64 12.79 4,159,764 +0.10(+0.82%)
Dec 20, 2019 12.62 12.78 12.53 12.69 9,812,173 +0.10(+0.76%)
Dec 19, 2019 12.85 12.95 12.58 12.59 6,276,432 -0.29(-2.22%)
Dec 18, 2019 12.92 13.12 12.83 12.88 8,127,173 +0.17(+1.37%)
Dec 17, 2019 12.88 12.91 12.59 12.70 5,356,064 -0.19(-1.48%)
Dec 16, 2019 12.63 12.97 12.62 12.89 12,689,818 +0.40(+3.19%)
Dec 13, 2019 12.76 12.98 12.42 12.50 11,769,399 -0.68(-5.14%)
Dec 12, 2019 13.05 13.42 13.01 13.17 8,570,496 +0.17(+1.34%)
Dec 11, 2019 13.06 13.14 12.89 13.00 4,904,516 -0.04(-0.33%)
Dec 10, 2019 13.25 13.25 12.96 13.04 4,387,629 -0.21(-1.57%)
Dec 09, 2019 12.98 13.28 12.96 13.25 6,356,130 +0.26(+2.00%)
Dec 06, 2019 13.05 13.16 12.95 12.99 4,751,205 +0.10(+0.74%)
Dec 05, 2019 12.81 12.91 12.78 12.89 4,478,223 +0.12(+0.95%)
Dec 04, 2019 12.63 12.89 12.63 12.77 4,610,884 +0.10(+0.82%)
Dec 03, 2019 12.94 13.03 12.53 12.67 7,775,164 -0.51(-3.88%)
Dec 02, 2019 13.08 13.44 13.04 13.18 6,967,590 +0.10(+0.80%)
Nov 29, 2019 13.40 13.44 13.06 13.08 2,199,574 -0.29(-2.14%)
Nov 27, 2019 13.16 13.40 13.16 13.36 6,947,898 +0.35(+2.67%)
Nov 26, 2019 13.07 13.09 12.28 13.02 12,785,096 -0.14(-1.06%)
Nov 25, 2019 13.16 13.23 12.98 13.16 6,033,815 +0.11(+0.86%)
Nov 22, 2019 12.87 13.19 12.83 13.04 5,290,756 +0.23(+1.76%)
Nov 21, 2019 13.08 13.17 12.82 12.82 4,098,653 -0.25(-1.93%)
Nov 20, 2019 12.96 13.14 12.80 13.07 4,223,846 +0.08(+0.60%)
Nov 19, 2019 13.32 13.32 12.80 12.99 5,455,355 -0.41(-3.04%)
Nov 18, 2019 13.59 13.62 13.27 13.40 8,270,898 -0.11(-0.83%)
Nov 15, 2019 13.35 13.63 13.23 13.51 9,412,062 +0.28(+2.10%)
Nov 14, 2019 13.12 13.44 13.09 13.23 6,106,934 +0.06(+0.46%)
Nov 13, 2019 13.44 13.48 13.10 13.17 5,702,508 -0.39(-2.88%)
Nov 12, 2019 13.88 13.90 13.53 13.56 3,614,557 -0.31(-2.25%)
Nov 11, 2019 13.72 14.11 13.71 13.88 4,886,777 +0.11(+0.82%)
Nov 08, 2019 13.73 13.82 13.47 13.76 4,570,970 +0.02(+0.13%)
Nov 07, 2019 13.87 13.97 13.59 13.75 6,236,129 +0.09(+0.63%)
Nov 06, 2019 13.70 13.74 13.38 13.66 4,224,598 -0.03(-0.19%)
Nov 05, 2019 13.65 13.98 13.44 13.69 6,851,994 +0.09(+0.70%)
Nov 04, 2019 13.36 13.60 13.31 13.59 7,058,076 +0.28(+2.13%)
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.