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 28, 2018 18.08 18.52 18.08 18.43 5,642,500 +0.30(+1.65%)
Sep 27, 2018 18.12 18.31 18.01 18.13 2,786,881 +0.03(+0.17%)
Sep 26, 2018 17.90 18.28 17.78 18.10 3,918,952 +0.19(+1.06%)
Sep 25, 2018 18.11 18.17 17.86 17.91 3,619,666 -0.20(-1.10%)
Sep 24, 2018 18.65 18.72 18.06 18.11 3,602,101 -0.59(-3.16%)
Sep 21, 2018 18.64 18.83 18.53 18.70 5,233,100 +0.07(+0.38%)
Sep 20, 2018 18.32 18.67 18.32 18.63 3,900,309 +0.40(+2.19%)
Sep 19, 2018 18.08 18.34 18.03 18.23 3,311,151 +0.14(+0.77%)
Sep 18, 2018 17.97 18.21 17.81 18.09 4,476,403 +0.19(+1.06%)
Sep 17, 2018 17.75 18.00 17.71 17.90 3,985,812 +0.21(+1.19%)
Sep 14, 2018 17.58 17.73 17.43 17.69 3,513,900 +0.12(+0.68%)
Sep 13, 2018 17.95 17.97 17.50 17.57 4,065,578 -0.35(-1.95%)
Sep 12, 2018 17.79 17.94 17.72 17.92 2,797,960 +0.12(+0.67%)
Sep 11, 2018 17.80 17.92 17.54 17.80 5,349,882 +0.03(+0.17%)
Sep 10, 2018 17.68 18.00 17.68 17.77 3,178,574 +0.17(+0.97%)
Sep 07, 2018 17.66 17.81 17.55 17.60 3,274,500 -0.06(-0.34%)
Sep 06, 2018 17.85 18.05 17.65 17.66 3,895,191 -0.19(-1.06%)
Sep 05, 2018 17.61 18.00 17.54 17.85 8,304,247 +0.24(+1.36%)
Sep 04, 2018 17.49 17.78 17.44 17.61 7,166,696 +0.07(+0.40%)
Aug 31, 2018 17.54 17.54 17.54 0 +0.03(+0.17%)
Aug 30, 2018 17.96 17.96 17.44 17.51 4,961,638 -0.49(-2.72%)
Aug 29, 2018 17.52 18.10 17.35 18.00 6,416,437 +0.49(+2.80%)
Aug 28, 2018 17.50 17.58 17.33 17.51 6,715,021 +0.02(+0.11%)
Aug 27, 2018 17.62 17.65 17.43 17.49 4,444,609 -0.15(-0.85%)
Aug 24, 2018 17.71 17.82 17.44 17.64 7,235,900 -0.14(-0.79%)
Aug 23, 2018 18.35 18.42 17.74 17.78 8,395,330 -0.62(-3.37%)
Aug 22, 2018 19.05 19.12 18.38 18.40 6,558,098 -0.72(-3.77%)
Aug 21, 2018 18.97 19.23 18.95 19.12 4,078,966 +0.19(+1.00%)
Aug 20, 2018 18.54 18.95 18.41 18.93 6,602,795 +0.53(+2.88%)
Aug 17, 2018 18.33 18.50 18.25 18.40 5,494,500 +0.14(+0.77%)
Aug 16, 2018 18.30 18.38 18.13 18.26 6,428,018 +0.02(+0.11%)
Aug 15, 2018 18.11 18.26 17.84 18.24 10,738,526 +0.05(+0.27%)
Aug 14, 2018 18.36 18.42 18.16 18.19 4,998,869 +0.00(+0.00%)
Aug 13, 2018 18.50 18.50 18.16 18.19 5,961,172 -0.43(-2.31%)
Aug 10, 2018 18.67 18.87 18.62 18.62 4,949,700 -0.16(-0.85%)
Aug 09, 2018 18.62 18.89 18.61 18.78 4,472,847 +0.20(+1.08%)
Aug 08, 2018 18.25 18.67 18.25 18.58 4,324,157 +0.36(+1.98%)
Aug 07, 2018 18.22 18.33 18.11 18.22 6,040,637 +0.10(+0.55%)
Aug 06, 2018 17.86 18.20 17.76 18.12 6,139,088 +0.15(+0.83%)
Aug 03, 2018 18.30 18.48 17.93 17.97 7,163,700 -0.31(-1.70%)
Aug 02, 2018 18.04 18.58 17.44 18.28 15,924,948 +0.32(+1.78%)
Aug 01, 2018 18.60 20.87 17.92 17.96 27,443,400 -4.30(-19.32%)
Jul 31, 2018 22.09 22.34 21.64 22.26 11,789,631 +0.31(+1.41%)
Jul 30, 2018 21.75 22.06 21.62 21.95 5,272,564 +0.16(+0.73%)
Jul 27, 2018 21.91 22.09 21.49 21.79 5,829,100 -0.22(-1.00%)
Jul 26, 2018 21.81 22.05 21.59 22.01 5,189,227 +0.24(+1.10%)
Jul 25, 2018 21.61 21.83 21.49 21.77 3,584,732 +0.08(+0.37%)
Jul 24, 2018 22.11 22.22 21.63 21.69 6,880,786 -0.62(-2.78%)
Jul 23, 2018 22.27 22.52 22.12 22.31 5,254,181 +0.14(+0.63%)
Jul 20, 2018 22.15 22.41 22.12 22.17 2,997,938 -0.03(-0.14%)
Jul 19, 2018 21.87 22.34 21.76 22.20 3,468,651 +0.28(+1.28%)
Jul 18, 2018 22.02 22.31 21.75 21.92 6,792,949 -0.14(-0.63%)
Jul 17, 2018 21.84 22.21 21.83 22.06 4,986,366 +0.20(+0.91%)
Jul 16, 2018 21.69 21.89 21.33 21.86 4,810,051 +0.18(+0.83%)
Jul 13, 2018 21.68 21.96 21.59 21.68 3,972,578 +0.02(+0.09%)
Jul 12, 2018 22.00 22.00 21.57 21.66 5,498,766 -0.23(-1.05%)
Jul 11, 2018 21.89 4,203,637 -0.34(-1.53%)
Jul 10, 2018 22.46 22.51 22.02 22.23 5,202,804 -0.23(-1.02%)
Jul 09, 2018 22.43 22.52 22.30 22.46 5,080,619 +0.14(+0.63%)
Jul 06, 2018 22.30 22.38 22.17 22.32 5,448,025 +0.06(+0.27%)
Jul 05, 2018 22.21 22.34 21.84 22.26 5,415,943 +0.14(+0.63%)
Jul 03, 2018 22.12 22.12 22.12 0 +0.07(+0.32%)
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.