Hanesbrands Inc (NY: HBI )

17.55 USD +0.08 (+0.46%)
Streaming Delayed Price Updated: 10:55 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.11 15.40 14.97 15.32 3,619,721 +0.21(+1.39%)
Sep 27, 2019 15.13 15.38 15.04 15.11 3,763,300 +0.07(+0.47%)
Sep 26, 2019 14.88 15.09 14.77 15.04 2,891,791 +0.16(+1.08%)
Sep 25, 2019 15.00 15.12 14.80 14.88 2,731,290 -0.01(-0.07%)
Sep 24, 2019 14.65 14.94 14.56 14.89 5,905,434 +0.33(+2.27%)
Sep 23, 2019 14.14 14.65 14.12 14.56 4,889,846 +0.23(+1.61%)
Sep 20, 2019 14.55 14.74 14.26 14.33 6,892,700 -0.16(-1.10%)
Sep 19, 2019 14.88 14.89 14.43 14.49 3,586,532 -0.38(-2.56%)
Sep 18, 2019 14.80 14.98 14.74 14.87 4,428,823 +0.04(+0.27%)
Sep 17, 2019 15.60 15.60 14.75 14.83 7,074,633 -0.80(-5.12%)
Sep 16, 2019 15.69 15.91 15.53 15.63 4,418,854 -0.20(-1.26%)
Sep 13, 2019 16.03 16.17 15.74 15.83 2,820,600 -0.08(-0.50%)
Sep 12, 2019 15.95 15.99 15.38 15.91 4,685,568 -0.01(-0.06%)
Sep 11, 2019 15.55 16.02 15.08 15.92 7,138,366 +0.38(+2.45%)
Sep 10, 2019 14.98 15.54 14.97 15.54 9,339,051 +0.48(+3.19%)
Sep 09, 2019 14.15 15.07 14.14 15.06 10,022,384 +0.94(+6.66%)
Sep 06, 2019 14.38 14.61 14.03 14.12 4,622,100 -0.21(-1.47%)
Sep 05, 2019 13.90 14.54 13.83 14.33 9,074,699 +0.71(+5.21%)
Sep 04, 2019 13.30 13.79 13.28 13.62 7,002,436 +0.50(+3.81%)
Sep 03, 2019 13.54 13.65 12.89 13.12 6,121,689 -0.54(-3.95%)
Aug 30, 2019 13.70 13.98 13.53 13.66 3,799,500 +0.00(+0.00%)
Aug 29, 2019 13.64 13.88 13.54 13.66 3,326,361 +0.10(+0.74%)
Aug 28, 2019 13.42 13.59 13.36 13.56 3,201,085 +0.06(+0.44%)
Aug 27, 2019 13.81 13.85 13.36 13.50 3,939,875 -0.23(-1.68%)
Aug 26, 2019 13.72 13.83 13.55 13.73 4,604,197 +0.08(+0.59%)
Aug 23, 2019 13.99 14.06 13.57 13.65 7,760,400 -0.52(-3.67%)
Aug 22, 2019 14.08 14.25 14.01 14.17 4,098,110 +0.17(+1.21%)
Aug 21, 2019 14.01 14.22 13.93 14.00 5,053,644 +0.19(+1.38%)
Aug 20, 2019 13.74 13.91 13.56 13.81 4,270,431 +0.01(+0.07%)
Aug 19, 2019 13.92 14.11 13.79 13.80 4,621,376 +0.18(+1.32%)
Aug 16, 2019 13.33 13.69 13.22 13.62 6,071,000 +0.51(+3.89%)
Aug 15, 2019 13.96 14.00 12.96 13.11 10,924,398 -0.82(-5.89%)
Aug 14, 2019 14.21 14.28 13.80 13.93 7,450,126 -0.64(-4.39%)
Aug 13, 2019 14.48 15.26 14.35 14.57 9,455,564 +0.03(+0.21%)
Aug 12, 2019 14.82 14.86 14.29 14.54 5,359,412 -0.53(-3.52%)
Aug 09, 2019 14.88 15.15 14.71 15.07 3,021,400 +0.08(+0.53%)
Aug 08, 2019 14.99 15.29 14.87 14.99 7,104,493 +0.24(+1.63%)
Aug 07, 2019 14.78 14.94 14.43 14.75 6,454,584 -0.28(-1.86%)
Aug 06, 2019 15.19 15.34 14.90 15.03 9,462,175 +0.03(+0.20%)
Aug 05, 2019 14.91 15.22 14.73 15.00 6,560,668 -0.16(-1.06%)
Aug 02, 2019 14.91 15.25 14.91 15.16 7,077,000 +0.11(+0.73%)
Aug 01, 2019 16.40 16.40 14.50 15.05 13,793,105 -1.04(-6.46%)
Jul 31, 2019 15.89 16.20 15.73 16.09 7,722,755 +0.20(+1.26%)
Jul 30, 2019 15.72 15.95 15.37 15.89 6,072,845 +0.06(+0.38%)
Jul 29, 2019 16.13 16.26 15.65 15.83 4,530,464 -0.33(-2.04%)
Jul 26, 2019 16.13 16.30 15.87 16.16 3,602,000 +0.03(+0.19%)
Jul 25, 2019 16.45 16.63 16.08 16.13 5,080,996 -0.43(-2.60%)
Jul 24, 2019 16.24 16.56 16.09 16.56 3,299,130 +0.36(+2.22%)
Jul 23, 2019 16.01 16.23 15.93 16.20 2,329,034 +0.23(+1.44%)
Jul 22, 2019 16.63 16.65 15.96 15.97 2,696,052 -0.56(-3.39%)
Jul 19, 2019 16.56 16.75 16.45 16.53 3,246,100 +0.07(+0.43%)
Jul 18, 2019 16.49 16.57 16.08 16.46 12,442,181 -0.03(-0.18%)
Jul 17, 2019 16.85 16.97 16.48 16.49 4,543,775 -0.44(-2.60%)
Jul 16, 2019 16.67 17.08 16.57 16.93 4,732,448 +0.31(+1.87%)
Jul 15, 2019 16.43 16.71 16.39 16.62 3,700,357 +0.24(+1.47%)
Jul 12, 2019 16.09 16.48 16.06 16.38 4,285,900 +0.30(+1.87%)
Jul 11, 2019 16.35 16.36 15.90 16.08 5,794,681 -0.26(-1.59%)
Jul 10, 2019 17.10 17.10 16.31 16.34 5,517,962 -0.84(-4.89%)
Jul 09, 2019 17.40 17.44 17.08 17.18 2,741,057 -0.28(-1.60%)
Jul 08, 2019 17.07 17.50 17.07 17.46 5,073,575 +0.08(+0.46%)
Jul 05, 2019 17.34 17.45 17.11 17.38 1,707,600 +0.00(+0.00%)
Jul 03, 2019 16.97 17.39 16.92 17.38 1,544,400 +0.47(+2.78%)
Jul 02, 2019 16.95 17.19 16.85 16.91 2,553,961 -0.06(-0.35%)
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.