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 (%)
Oct 28, 2020 17.13 17.25 16.43 16.52 3,708,495 -0.98(-5.60%)
Oct 27, 2020 17.48 17.59 17.30 17.50 3,114,709 +0.03(+0.17%)
Oct 26, 2020 17.39 17.47 17.12 17.47 3,860,998 -0.11(-0.63%)
Oct 23, 2020 17.73 17.74 17.42 17.58 2,478,500 -0.04(-0.23%)
Oct 22, 2020 17.28 17.70 17.12 17.62 3,379,567 +0.36(+2.09%)
Oct 21, 2020 17.00 17.40 16.94 17.26 3,005,486 +0.15(+0.88%)
Oct 20, 2020 17.02 17.52 16.87 17.11 4,486,943 +0.38(+2.27%)
Oct 19, 2020 17.19 17.27 16.62 16.73 4,369,807 -0.47(-2.73%)
Oct 16, 2020 17.44 17.49 17.19 17.20 3,931,000 -0.14(-0.81%)
Oct 15, 2020 16.80 17.37 16.76 17.34 2,556,031 +0.32(+1.88%)
Oct 14, 2020 16.94 17.17 16.90 17.02 2,791,840 +0.00(+0.00%)
Oct 13, 2020 17.21 17.35 16.93 17.02 2,418,917 -0.25(-1.45%)
Oct 12, 2020 17.25 17.32 17.09 17.27 2,999,924 +0.06(+0.35%)
Oct 09, 2020 17.04 17.25 16.84 17.21 4,469,100 +0.24(+1.41%)
Oct 08, 2020 16.82 17.07 16.72 16.97 3,639,034 +0.17(+1.01%)
Oct 07, 2020 16.95 17.33 16.77 16.80 5,555,175 +0.19(+1.14%)
Oct 06, 2020 16.82 17.17 16.61 16.61 6,874,132 -0.13(-0.78%)
Oct 05, 2020 16.26 16.76 16.11 16.74 6,212,702 +0.59(+3.65%)
Oct 02, 2020 15.50 16.17 15.29 16.15 3,537,200 +0.20(+1.25%)
Oct 01, 2020 15.85 16.13 15.53 15.95 4,368,822 +0.20(+1.27%)
Sep 30, 2020 15.47 15.88 15.47 15.75 5,010,593 +0.31(+2.01%)
Sep 29, 2020 15.79 15.79 15.31 15.44 3,651,182 -0.35(-2.22%)
Sep 28, 2020 15.82 15.97 15.63 15.79 3,781,148 +0.28(+1.81%)
Sep 25, 2020 15.46 15.60 15.19 15.51 6,205,600 -0.07(-0.45%)
Sep 24, 2020 15.90 15.91 15.30 15.58 3,502,340 -0.42(-2.62%)
Sep 23, 2020 15.85 16.25 15.82 16.00 6,029,969 +0.36(+2.30%)
Sep 22, 2020 15.34 15.68 15.32 15.64 3,184,104 +0.35(+2.29%)
Sep 21, 2020 15.35 15.44 15.13 15.29 5,156,059 -0.38(-2.43%)
Sep 18, 2020 15.77 15.88 15.51 15.67 14,116,500 -0.13(-0.82%)
Sep 17, 2020 15.94 16.09 15.55 15.80 6,030,692 -0.41(-2.53%)
Sep 16, 2020 15.81 16.44 15.74 16.21 6,592,931 +0.50(+3.18%)
Sep 15, 2020 15.92 16.12 15.58 15.71 6,803,005 -0.07(-0.44%)
Sep 14, 2020 15.55 15.84 15.39 15.78 4,137,077 +0.39(+2.53%)
Sep 11, 2020 15.47 15.53 15.20 15.39 3,955,800 +0.11(+0.72%)
Sep 10, 2020 15.52 15.65 15.22 15.28 2,629,561 -0.10(-0.65%)
Sep 09, 2020 15.54 15.54 15.14 15.38 3,071,429 -0.14(-0.90%)
Sep 08, 2020 15.25 15.69 15.19 15.52 4,169,443 +0.11(+0.71%)
Sep 04, 2020 15.70 15.80 15.24 15.41 5,482,500 -0.10(-0.64%)
Sep 03, 2020 15.94 16.14 15.42 15.51 3,791,242 -0.41(-2.58%)
Sep 02, 2020 15.70 15.99 15.58 15.92 4,859,563 +0.38(+2.45%)
Sep 01, 2020 15.24 15.60 15.13 15.54 4,703,054 +0.25(+1.64%)
Aug 31, 2020 15.70 15.70 15.19 15.29 4,902,227 -0.43(-2.74%)
Aug 28, 2020 15.81 15.89 15.46 15.72 3,097,800 -0.01(-0.06%)
Aug 27, 2020 15.74 16.00 15.68 15.73 3,340,160 +0.16(+1.03%)
Aug 26, 2020 15.87 15.99 15.56 15.57 4,704,531 -0.44(-2.75%)
Aug 25, 2020 16.18 16.28 15.85 16.01 4,517,407 -0.03(-0.19%)
Aug 24, 2020 15.72 16.06 15.62 16.04 4,925,959 +0.36(+2.30%)
Aug 21, 2020 15.74 15.94 15.51 15.68 3,514,400 +0.03(+0.19%)
Aug 20, 2020 15.70 15.85 15.55 15.65 3,106,022 -0.13(-0.82%)
Aug 19, 2020 15.70 16.10 15.66 15.78 4,755,470 +0.02(+0.13%)
Aug 18, 2020 15.77 15.88 15.46 15.76 3,792,560 -0.08(-0.51%)
Aug 17, 2020 15.78 15.90 15.59 15.84 4,210,598 +0.07(+0.44%)
Aug 14, 2020 15.58 15.89 15.45 15.77 3,102,300 +0.17(+1.09%)
Aug 13, 2020 15.86 15.87 15.45 15.60 5,504,016 -0.37(-2.32%)
Aug 12, 2020 16.12 16.18 15.64 15.97 5,509,685 +0.02(+0.13%)
Aug 11, 2020 16.56 16.75 15.90 15.95 6,785,334 +0.17(+1.08%)
Aug 10, 2020 15.00 16.02 14.93 15.78 10,471,899 +0.74(+4.92%)
Aug 07, 2020 14.27 15.05 14.16 15.04 7,000,600 +0.77(+5.40%)
Aug 06, 2020 14.79 14.84 14.24 14.27 6,645,409 -0.47(-3.19%)
Aug 05, 2020 14.35 14.78 14.35 14.74 4,791,984 +0.48(+3.37%)
Aug 04, 2020 14.30 14.61 14.13 14.26 6,068,182 -0.06(-0.42%)
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.