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 (%)
Oct 31, 2018 14.69 14.79 14.21 14.23 9,431,466 -0.36(-2.44%)
Oct 30, 2018 13.88 14.61 13.86 14.59 9,061,828 +0.73(+5.27%)
Oct 29, 2018 13.79 14.14 13.66 13.86 7,473,320 +0.24(+1.77%)
Oct 26, 2018 13.77 13.86 13.33 13.62 7,614,329 -0.36(-2.61%)
Oct 25, 2018 13.83 14.09 13.78 13.98 6,416,788 +0.22(+1.57%)
Oct 24, 2018 13.89 14.07 13.74 13.77 7,170,340 -0.06(-0.42%)
Oct 23, 2018 13.60 13.91 13.40 13.82 6,379,728 +0.07(+0.54%)
Oct 22, 2018 13.53 13.89 13.49 13.75 5,956,541 +0.22(+1.59%)
Oct 19, 2018 13.72 13.90 13.46 13.53 4,574,579 -0.19(-1.39%)
Oct 18, 2018 13.94 14.08 13.66 13.72 8,250,633 -0.27(-1.95%)
Oct 17, 2018 14.09 14.23 13.94 14.00 6,524,748 -0.15(-1.06%)
Oct 16, 2018 13.86 14.21 13.75 14.15 5,809,544 +0.36(+2.59%)
Oct 15, 2018 13.56 13.93 13.51 13.79 5,275,091 +0.22(+1.65%)
Oct 12, 2018 13.55 13.64 13.36 13.57 6,595,974 +0.16(+1.18%)
Oct 11, 2018 13.76 13.87 13.39 13.41 7,833,115 -0.39(-2.82%)
Oct 10, 2018 14.36 14.40 13.78 13.80 6,387,343 -0.62(-4.31%)
Oct 09, 2018 14.44 14.52 14.29 14.42 3,860,618 -0.02(-0.11%)
Oct 08, 2018 14.17 14.56 14.17 14.44 4,731,842 +0.18(+1.28%)
Oct 05, 2018 14.37 14.62 14.10 14.26 5,807,337 -0.03(-0.23%)
Oct 04, 2018 14.74 14.77 14.27 14.29 6,375,978 -0.50(-3.36%)
Oct 03, 2018 14.89 15.03 14.77 14.79 4,350,750 +0.02(+0.11%)
Oct 02, 2018 14.90 15.04 14.59 14.77 5,992,709 -0.12(-0.83%)
Oct 01, 2018 15.34 15.53 14.88 14.89 7,418,199 -0.39(-2.55%)
Sep 28, 2018 14.99 15.36 14.99 15.28 6,804,107 +0.25(+1.65%)
Sep 27, 2018 15.03 15.18 14.94 15.03 3,360,609 +0.02(+0.17%)
Sep 26, 2018 14.84 15.16 14.74 15.01 4,725,736 +0.16(+1.06%)
Sep 25, 2018 15.02 15.07 14.81 14.85 4,364,837 -0.17(-1.10%)
Sep 24, 2018 15.47 15.52 14.98 15.02 4,343,656 -0.49(-3.16%)
Sep 21, 2018 15.46 15.62 15.37 15.51 6,310,425 +0.06(+0.38%)
Sep 20, 2018 15.19 15.48 15.19 15.45 4,703,255 +0.33(+2.19%)
Sep 19, 2018 14.99 15.21 14.95 15.12 3,992,809 +0.12(+0.77%)
Sep 18, 2018 14.90 15.10 14.77 15.00 5,397,949 +0.16(+1.06%)
Sep 17, 2018 14.72 14.93 14.69 14.84 4,806,361 +0.17(+1.19%)
Sep 14, 2018 14.58 14.70 14.45 14.67 4,237,297 +0.10(+0.68%)
Sep 13, 2018 14.89 14.90 14.52 14.57 4,902,548 -0.29(-1.95%)
Sep 12, 2018 14.75 14.88 14.69 14.86 3,373,969 +0.10(+0.67%)
Sep 11, 2018 14.76 14.86 14.55 14.76 6,451,248 +0.02(+0.17%)
Sep 10, 2018 14.66 14.93 14.66 14.74 3,832,939 +0.14(+0.97%)
Sep 07, 2018 14.65 14.77 14.55 14.60 3,948,613 -0.05(-0.34%)
Sep 06, 2018 14.80 14.97 14.64 14.65 4,697,084 -0.16(-1.06%)
Sep 05, 2018 14.60 14.93 14.55 14.80 10,013,821 +0.20(+1.36%)
Sep 04, 2018 14.50 14.74 14.46 14.60 8,642,086 +0.06(+0.40%)
Aug 31, 2018 14.55 14.55 14.55 0 +0.02(+0.17%)
Aug 30, 2018 14.89 14.89 14.46 14.52 5,983,078 -0.41(-2.72%)
Aug 29, 2018 14.53 15.01 14.39 14.93 7,737,372 +0.41(+2.80%)
Aug 28, 2018 14.51 14.57 14.37 14.52 8,097,425 +0.02(+0.11%)
Aug 27, 2018 14.61 14.64 14.45 14.50 5,359,609 -0.12(-0.85%)
Aug 24, 2018 14.69 14.78 14.46 14.63 8,725,536 -0.12(-0.79%)
Aug 23, 2018 15.22 15.28 14.71 14.74 10,123,655 -0.51(-3.37%)
Aug 22, 2018 15.80 15.86 15.24 15.26 7,908,197 -0.60(-3.77%)
Aug 21, 2018 15.73 15.95 15.71 15.86 4,918,692 +0.16(+1.00%)
Aug 20, 2018 15.37 15.71 15.27 15.70 7,962,095 +0.44(+2.88%)
Aug 17, 2018 15.20 15.34 15.13 15.26 6,625,639 +0.12(+0.77%)
Aug 16, 2018 15.18 15.24 15.03 15.14 7,751,338 +0.02(+0.11%)
Aug 15, 2018 15.02 15.14 14.79 15.13 12,949,239 +0.04(+0.27%)
Aug 14, 2018 15.23 15.28 15.06 15.08 6,027,973 +0.00(+0.00%)
Aug 13, 2018 15.34 15.34 15.06 15.08 7,188,383 -0.23(-1.52%)
Aug 10, 2018 15.36 15.52 15.32 15.32 6,017,156 -0.13(-0.85%)
Aug 09, 2018 15.32 15.54 15.31 15.45 5,437,465 +0.16(+1.08%)
Aug 08, 2018 15.01 15.36 15.01 15.28 5,256,708 +0.30(+1.98%)
Aug 07, 2018 14.99 15.08 14.90 14.99 7,343,366 +0.08(+0.55%)
Aug 06, 2018 14.69 14.98 14.61 14.91 7,463,049 +0.12(+0.83%)
Aug 03, 2018 15.05 15.20 14.75 14.78 8,708,629 -0.26(-1.70%)
Aug 02, 2018 14.84 15.28 14.35 15.04 19,359,336 +0.26(+1.78%)
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.