Hanesbrands Inc (NY: HBI )

17.50 USD +0.03 (+0.17%)
Streaming Delayed Price Updated: 11:12 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.47 13.26 12.47 13.24 16,157,200 +0.38(+2.95%)
Feb 27, 2020 12.37 13.21 12.12 12.86 11,873,691 +0.19(+1.50%)
Feb 26, 2020 13.54 13.69 12.67 12.67 10,444,281 -0.75(-5.59%)
Feb 25, 2020 14.15 14.19 13.37 13.42 6,996,860 -0.66(-4.69%)
Feb 24, 2020 14.01 14.32 13.93 14.08 6,134,238 -0.41(-2.83%)
Feb 21, 2020 14.62 14.70 14.44 14.49 4,030,400 -0.23(-1.56%)
Feb 20, 2020 14.27 14.77 14.25 14.72 6,347,990 +0.43(+3.01%)
Feb 19, 2020 14.38 14.44 14.14 14.29 5,174,275 -0.22(-1.52%)
Feb 18, 2020 14.25 14.56 14.19 14.51 5,911,014 +0.21(+1.47%)
Feb 14, 2020 14.30 14.54 14.23 14.30 6,485,600 -0.09(-0.63%)
Feb 13, 2020 14.59 14.69 14.27 14.39 7,753,756 -0.38(-2.57%)
Feb 12, 2020 14.50 15.01 14.46 14.77 8,929,562 +0.42(+2.93%)
Feb 11, 2020 13.92 14.45 13.86 14.35 16,302,492 +0.46(+3.31%)
Feb 10, 2020 14.23 14.23 13.83 13.89 13,906,362 -0.31(-2.18%)
Feb 07, 2020 14.50 15.37 14.04 14.20 15,793,400 -0.22(-1.53%)
Feb 06, 2020 14.75 14.88 14.40 14.42 12,372,222 -0.23(-1.57%)
Feb 05, 2020 14.04 14.70 13.97 14.65 10,384,077 +0.80(+5.78%)
Feb 04, 2020 13.65 13.97 13.55 13.85 9,495,257 +0.48(+3.59%)
Feb 03, 2020 13.84 13.93 13.36 13.37 8,998,818 -0.39(-2.83%)
Jan 31, 2020 14.27 14.32 13.70 13.76 7,795,800 -0.51(-3.57%)
Jan 30, 2020 14.21 14.30 14.04 14.27 5,379,238 -0.07(-0.49%)
Jan 29, 2020 14.36 14.53 14.28 14.34 3,414,575 +0.11(+0.77%)
Jan 28, 2020 14.15 14.39 14.07 14.23 4,322,440 +0.19(+1.35%)
Jan 27, 2020 13.95 14.17 13.87 14.04 4,425,660 -0.21(-1.47%)
Jan 24, 2020 14.47 14.51 14.13 14.25 4,289,000 -0.19(-1.32%)
Jan 23, 2020 14.18 14.53 13.89 14.44 5,245,374 +0.11(+0.77%)
Jan 22, 2020 14.24 14.45 14.15 14.33 5,136,809 +0.10(+0.70%)
Jan 21, 2020 14.35 14.36 14.07 14.23 4,174,499 -0.09(-0.63%)
Jan 17, 2020 14.37 14.40 14.15 14.32 5,620,300 +0.03(+0.21%)
Jan 16, 2020 14.15 14.40 14.13 14.29 5,779,810 +0.28(+2.00%)
Jan 15, 2020 14.13 14.17 13.77 14.01 7,803,907 -0.26(-1.82%)
Jan 14, 2020 14.11 14.29 14.07 14.27 4,345,664 +0.13(+0.92%)
Jan 13, 2020 13.88 14.14 13.68 14.14 6,234,247 +0.30(+2.17%)
Jan 10, 2020 13.78 13.99 13.70 13.84 7,488,100 -0.21(-1.49%)
Jan 09, 2020 14.40 14.46 13.93 14.05 5,149,127 -0.34(-2.36%)
Jan 08, 2020 14.57 14.66 14.20 14.39 6,069,912 -0.18(-1.24%)
Jan 07, 2020 14.55 14.71 14.29 14.57 4,936,096 -0.10(-0.68%)
Jan 06, 2020 14.30 14.70 14.30 14.67 4,306,178 +0.26(+1.80%)
Jan 03, 2020 14.35 14.50 14.24 14.41 5,653,500 -0.16(-1.10%)
Jan 02, 2020 14.77 14.86 14.41 14.57 8,719,182 -0.28(-1.89%)
Dec 31, 2019 14.73 14.98 14.71 14.85 4,344,700 +0.11(+0.75%)
Dec 30, 2019 14.79 14.85 14.58 14.74 4,023,751 -0.09(-0.61%)
Dec 27, 2019 14.72 14.87 14.67 14.83 3,220,500 +0.15(+1.02%)
Dec 26, 2019 14.84 14.97 14.62 14.68 3,137,116 -0.03(-0.20%)
Dec 24, 2019 14.77 14.82 14.60 14.71 1,421,100 -0.03(-0.20%)
Dec 23, 2019 14.70 14.82 14.57 14.74 3,609,672 +0.12(+0.82%)
Dec 20, 2019 14.54 14.73 14.45 14.62 8,514,600 +0.11(+0.76%)
Dec 19, 2019 14.81 14.92 14.50 14.51 5,446,429 -0.33(-2.22%)
Dec 18, 2019 14.89 15.12 14.78 14.84 7,052,426 +0.20(+1.37%)
Dec 17, 2019 14.84 14.88 14.51 14.64 4,647,772 -0.22(-1.48%)
Dec 16, 2019 14.55 14.95 14.54 14.86 11,011,701 +0.46(+3.19%)
Dec 13, 2019 14.71 14.96 14.31 14.40 10,213,000 -0.78(-5.14%)
Dec 12, 2019 15.04 15.47 14.99 15.18 7,437,123 +0.20(+1.34%)
Dec 11, 2019 15.05 15.14 14.86 14.98 4,255,937 -0.05(-0.33%)
Dec 10, 2019 15.27 15.27 14.93 15.03 3,807,404 -0.24(-1.57%)
Dec 09, 2019 14.96 15.30 14.93 15.27 5,515,588 +0.30(+2.00%)
Dec 06, 2019 15.04 15.16 14.93 14.97 4,122,900 +0.11(+0.74%)
Dec 05, 2019 14.76 14.88 14.73 14.86 3,886,018 +0.14(+0.95%)
Dec 04, 2019 14.55 14.85 14.55 14.72 4,001,135 +0.12(+0.82%)
Dec 03, 2019 14.91 15.01 14.44 14.60 6,746,967 -0.59(-3.88%)
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.